Adaptimmune Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.25	0.25	0.24	0.24	0.24	-0.75%	302,086
Apr 16, 2025	0.25	0.26	0.23	0.24	0.24	-3.81%	2,935,665
Apr 15, 2025	0.24	0.25	0.23	0.25	0.25	6.67%	1,004,338
Apr 14, 2025	0.23	0.24	0.22	0.23	0.23	5.22%	600,172
Apr 11, 2025	0.24	0.24	0.20	0.22	0.22	3.40%	1,542,604
Apr 10, 2025	0.24	0.24	0.21	0.22	0.22	-7.84%	605,531
Apr 9, 2025	0.23	0.24	0.22	0.23	0.23	3.41%	1,450,994
Apr 8, 2025	0.29	0.31	0.22	0.23	0.23	-12.01%	1,719,587
Apr 7, 2025	0.26	0.28	0.25	0.26	0.26	-0.66%	1,218,180
Apr 4, 2025	0.32	0.32	0.25	0.26	0.26	-20.31%	2,017,040
Apr 3, 2025	0.29	0.33	0.27	0.32	0.32	6.20%	3,935,911
Apr 2, 2025	0.25	0.32	0.24	0.31	0.31	22.00%	6,755,917
Apr 1, 2025	0.20	0.25	0.20	0.25	0.25	26.90%	5,906,559
Mar 31, 2025	0.21	0.21	0.20	0.20	0.20	-4.37%	2,901,825
Mar 28, 2025	0.24	0.24	0.20	0.21	0.21	-6.36%	2,968,273
Mar 27, 2025	0.24	0.24	0.22	0.22	0.22	-4.37%	1,875,363
Mar 26, 2025	0.25	0.26	0.22	0.23	0.23	-7.98%	3,159,699
Mar 25, 2025	0.28	0.29	0.25	0.25	0.25	-9.68%	3,083,145
Mar 24, 2025	0.31	0.31	0.27	0.28	0.28	-4.81%	2,893,831
Mar 21, 2025	0.31	0.31	0.28	0.29	0.29	3.86%	5,031,812
Mar 20, 2025	0.43	0.43	0.26	0.28	0.28	-37.65%	14,047,016
Mar 19, 2025	0.47	0.47	0.44	0.45	0.45	-1.32%	569,040
Mar 18, 2025	0.46	0.47	0.45	0.46	0.46	-0.35%	502,655
Mar 17, 2025	0.45	0.47	0.45	0.46	0.46	1.42%	1,360,653
Mar 14, 2025	0.45	0.47	0.44	0.45	0.45	0.49%	784,192
Mar 13, 2025	0.45	0.47	0.44	0.45	0.45	-2.95%	1,087,078
Mar 12, 2025	0.45	0.48	0.44	0.46	0.46	3.29%	814,907
Mar 11, 2025	0.45	0.47	0.44	0.45	0.45	-0.67%	2,238,064
Mar 10, 2025	0.48	0.49	0.45	0.45	0.45	-6.25%	2,316,235
Mar 7, 2025	0.49	0.52	0.48	0.48	0.48	-2.04%	441,195
Mar 6, 2025	0.50	0.52	0.48	0.49	0.49	-3.26%	750,531
Mar 5, 2025	0.48	0.52	0.48	0.51	0.51	4.65%	732,805
Mar 4, 2025	0.51	0.51	0.46	0.48	0.48	-5.23%	2,420,626
Mar 3, 2025	0.56	0.56	0.51	0.51	0.51	-5.43%	1,389,744
Feb 28, 2025	0.57	0.57	0.51	0.54	0.54	-2.01%	1,677,674
Feb 27, 2025	0.59	0.61	0.55	0.55	0.55	-6.12%	1,220,319
Feb 26, 2025	0.55	0.62	0.54	0.59	0.59	2.51%	1,742,087
Feb 25, 2025	0.55	0.59	0.52	0.57	0.57	3.69%	2,400,197
Feb 24, 2025	0.56	0.56	0.54	0.55	0.55	-1.30%	1,354,502
Feb 21, 2025	0.59	0.59	0.55	0.56	0.56	-3.45%	486,956
Feb 20, 2025	0.57	0.58	0.55	0.58	0.58	0.17%	1,026,730
Feb 19, 2025	0.59	0.60	0.57	0.58	0.58	-0.65%	402,408
Feb 18, 2025	0.59	0.61	0.57	0.58	0.58	0.74%	1,014,023
Feb 14, 2025	0.56	0.60	0.56	0.58	0.58	0.26%	310,952
Feb 13, 2025	0.56	0.58	0.55	0.58	0.58	-0.41%	434,593
Feb 12, 2025	0.57	0.59	0.56	0.58	0.58	0.50%	304,679
Feb 11, 2025	0.59	0.59	0.56	0.58	0.58	-4.16%	509,554
Feb 10, 2025	0.62	0.62	0.57	0.60	0.60	-3.06%	613,638
Feb 7, 2025	0.60	0.62	0.58	0.62	0.62	2.09%	809,672
Feb 6, 2025	0.59	0.62	0.58	0.61	0.61	3.48%	969,023