5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.29%
3 MONTH PERFORMANCE
+5.41%
6 MONTH PERFORMANCE
-51.89%
YEAR-TO-DATE PERFORMANCE
-48.67%
1 YEAR PERFORMANCE
-77.15%
Adaptimmune Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $0.28 | $0.28 (-1.25%) | $0.28 | $0.27 | 817.12 K | $71.07 M |
| 07/18/2025 | $0.27 | $0.28 (3.52%) | $0.29 | $0.27 | 616.50 K | $71.84 M |
| 07/17/2025 | $0.28 | $0.28 (0.4%) | $0.28 | $0.27 | 304.00 K | $71.07 M |
| 07/16/2025 | $0.28 | $0.27 (-2.7%) | $0.28 | $0.27 | 245.70 K | $69.40 M |
| 07/15/2025 | $0.28 | $0.27 (-3.33%) | $0.29 | $0.27 | 388.12 K | $70.17 M |
| 07/14/2025 | $0.27 | $0.28 (5.05%) | $0.28 | $0.26 | 563.62 K | $72.22 M |
| 07/11/2025 | $0.27 | $0.27 (-0.07%) | $0.27 | $0.26 | 317.80 K | $69.04 M |
| 07/10/2025 | $0.28 | $0.27 (-0.8%) | $0.29 | $0.26 | 520.16 K | $70.50 M |
| 07/09/2025 | $0.26 | $0.28 (8.16%) | $0.28 | $0.26 | 908.00 K | $70.89 M |
| 07/08/2025 | $0.25 | $0.25 (0.76%) | $0.26 | $0.24 | 339.11 K | $65.03 M |
| 07/07/2025 | $0.25 | $0.24 (-3.87%) | $0.25 | $0.24 | 327.80 K | $61.97 M |
| 07/03/2025 | $0.25 | $0.25 (1.63%) | $0.25 | $0.24 | 460.00 K | $64.26 M |
| 07/02/2025 | $0.24 | $0.24 (2.11%) | $0.24 | $0.23 | 403.70 K | $62.30 M |
| 07/01/2025 | $0.24 | $0.23 (-4.17%) | $0.25 | $0.23 | 497.21 K | $59.60 M |
| 06/30/2025 | $0.24 | $0.24 (-0.13%) | $0.25 | $0.24 | 561.60 K | $61.61 M |
| 06/27/2025 | $0.24 | $0.25 (3.03%) | $0.25 | $0.23 | 937.90 K | $62.97 M |
| 06/26/2025 | $0.24 | $0.24 (-0.74%) | $0.25 | $0.23 | 1.29 M | $62.25 M |
| 06/25/2025 | $0.25 | $0.25 (1.2%) | $0.26 | $0.24 | 463.70 K | $65.03 M |
| 06/24/2025 | $0.24 | $0.25 (3.72%) | $0.26 | $0.24 | 544.74 K | $65.23 M |
| 06/23/2025 | $0.25 | $0.24 (-3.04%) | $0.26 | $0.24 | 643.62 K | $62.30 M |
| 06/20/2025 | $0.26 | $0.25 (-1.17%) | $0.27 | $0.25 | 649.30 K | $65.03 M |
| 06/18/2025 | $0.27 | $0.26 (-5.19%) | $0.27 | $0.25 | 506.11 K | $65.80 M |
| 06/17/2025 | $0.27 | $0.26 (-3.28%) | $0.27 | $0.25 | 466.02 K | $65.88 M |
| 06/16/2025 | $0.26 | $0.25 (-2.23%) | $0.26 | $0.24 | 808.70 K | $65.34 M |
| 06/13/2025 | $0.25 | $0.24 (-1.9%) | $0.26 | $0.24 | 566.04 K | $62.28 M |
| 06/12/2025 | $0.26 | $0.25 (-5.42%) | $0.27 | $0.25 | 1.75 M | $63.20 M |
| 06/11/2025 | $0.27 | $0.27 (-0.66%) | $0.28 | $0.27 | 440.04 K | $69.96 M |
| 06/10/2025 | $0.28 | $0.28 (-0.25%) | $0.28 | $0.27 | 707.21 K | $71.27 M |
| 06/09/2025 | $0.30 | $0.28 (-5.31%) | $0.30 | $0.28 | 664.50 K | $72.40 M |
| 06/06/2025 | $0.28 | $0.28 (1.07%) | $0.31 | $0.27 | 873.86 K | $72.74 M |
| 06/05/2025 | $0.29 | $0.29 (-1.41%) | $0.29 | $0.27 | 399.00 K | $73.48 M |
| 06/04/2025 | $0.29 | $0.29 (0.07%) | $0.29 | $0.28 | 371.38 K | $73.30 M |
| 06/03/2025 | $0.28 | $0.29 (3.14%) | $0.29 | $0.28 | 458.49 K | $74.23 M |
| 06/02/2025 | $0.30 | $0.28 (-5.03%) | $0.30 | $0.28 | 640.70 K | $73.23 M |
| 05/30/2025 | $0.28 | $0.29 (3.72%) | $0.29 | $0.26 | 696.10 K | $75.18 M |
| 05/29/2025 | $0.28 | $0.27 (-1.27%) | $0.28 | $0.26 | 329.12 K | $70.19 M |
| 05/28/2025 | $0.28 | $0.27 (-3.04%) | $0.29 | $0.27 | 270.70 K | $69.68 M |
| 05/27/2025 | $0.29 | $0.28 (-2.37%) | $0.30 | $0.28 | 540.06 K | $72.04 M |
| 05/23/2025 | $0.27 | $0.28 (3.74%) | $0.29 | $0.26 | 388.90 K | $71.99 M |
| 05/22/2025 | $0.28 | $0.27 (-1.65%) | $0.28 | $0.27 | 380.50 K | $70.53 M |
| 05/21/2025 | $0.28 | $0.28 (-2.48%) | $0.30 | $0.27 | 328.90 K | $70.68 M |
| 05/20/2025 | $0.30 | $0.29 (-4.23%) | $0.30 | $0.28 | 683.50 K | $73.84 M |
| 05/19/2025 | $0.28 | $0.29 (4.04%) | $0.30 | $0.28 | 646.23 K | $74.87 M |
| 05/16/2025 | $0.27 | $0.28 (4.08%) | $0.28 | $0.26 | 427.43 K | $71.43 M |
| 05/15/2025 | $0.27 | $0.26 (-1.96%) | $0.27 | $0.25 | 453.89 K | $68.03 M |
| 05/14/2025 | $0.25 | $0.27 (8.89%) | $0.29 | $0.25 | 2.95 M | $69.91 M |
| 05/13/2025 | $0.30 | $0.25 (-17.68%) | $0.31 | $0.25 | 19.45 M | $64.26 M |
| 05/12/2025 | $0.30 | $0.30 (-1.6%) | $0.33 | $0.29 | 893.80 K | $75.87 M |
| 05/09/2025 | $0.30 | $0.29 (-2.47%) | $0.31 | $0.29 | 650.51 K | $75.21 M |
| 05/08/2025 | $0.31 | $0.30 (-2.38%) | $0.31 | $0.30 | 310.42 K | $77.11 M |
| 05/07/2025 | $0.31 | $0.30 (-2.31%) | $0.31 | $0.30 | 418.90 K | $77.11 M |
| 05/06/2025 | $0.30 | $0.30 (-0.99%) | $0.32 | $0.30 | 1.11 M | $77.11 M |
| 05/05/2025 | $0.29 | $0.30 (4.02%) | $0.31 | $0.29 | 1.11 M | $77.80 M |
| 05/02/2025 | $0.28 | $0.29 (3.7%) | $0.29 | $0.28 | 488.00 K | $73.48 M |
| 05/01/2025 | $0.27 | $0.28 (3.69%) | $0.29 | $0.26 | 576.86 K | $70.71 M |
| 04/30/2025 | $0.26 | $0.28 (6.51%) | $0.28 | $0.26 | 672.82 K | $71.12 M |
| 04/29/2025 | $0.28 | $0.26 (-7.39%) | $0.28 | $0.26 | 553.70 K | $67.62 M |
| 04/28/2025 | $0.27 | $0.28 (2.63%) | $0.29 | $0.27 | 418.37 K | $71.22 M |
| 04/25/2025 | $0.28 | $0.27 (-6.58%) | $0.28 | $0.26 | 474.22 K | $68.19 M |
| 04/24/2025 | $0.26 | $0.27 (2.62%) | $0.27 | $0.26 | 436.42 K | $68.52 M |
| 04/23/2025 | $0.29 | $0.26 (-8.7%) | $0.30 | $0.26 | 694.70 K | $66.88 M |
| 04/22/2025 | $0.25 | $0.26 (4.5%) | $0.27 | $0.24 | 1.05 M | $67.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
