5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
-11.73%
3 MONTH PERFORMANCE
-51.38%
6 MONTH PERFORMANCE
-64.25%
YEAR-TO-DATE PERFORMANCE
-46.93%
1 YEAR PERFORMANCE
-75.97%
Adaptimmune Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.28 | $0.29 (3.7%) | $0.29 | $0.28 | 479,355 | $73.17 M |
| 05/01/2025 | $0.27 | $0.28 (3.69%) | $0.29 | $0.26 | 576,857 | $70.41 M |
| 04/30/2025 | $0.26 | $0.28 (6.51%) | $0.28 | $0.26 | 672,821 | $70.82 M |
| 04/29/2025 | $0.28 | $0.26 (-7.39%) | $0.28 | $0.26 | 553,700 | $67.34 M |
| 04/28/2025 | $0.27 | $0.28 (2.63%) | $0.29 | $0.27 | 418,365 | $70.92 M |
| 04/25/2025 | $0.28 | $0.27 (-6.58%) | $0.28 | $0.26 | 474,224 | $66.94 M |
| 04/24/2025 | $0.26 | $0.27 (2.62%) | $0.27 | $0.26 | 436,423 | $67.26 M |
| 04/23/2025 | $0.29 | $0.26 (-8.7%) | $0.30 | $0.26 | 694,700 | $65.65 M |
| 04/22/2025 | $0.25 | $0.26 (4.5%) | $0.27 | $0.24 | 1.05 M | $66.18 M |
| 04/21/2025 | $0.25 | $0.24 (-2.46%) | $0.25 | $0.24 | 488,809 | $61.11 M |
| 04/17/2025 | $0.25 | $0.24 (-3.21%) | $0.25 | $0.24 | 302,086 | $60.10 M |
| 04/16/2025 | $0.25 | $0.24 (-4%) | $0.26 | $0.23 | 2.94 M | $60.55 M |
| 04/15/2025 | $0.24 | $0.25 (3.96%) | $0.25 | $0.23 | 1.00 M | $62.95 M |
| 04/14/2025 | $0.23 | $0.23 (3.82%) | $0.24 | $0.22 | 600,200 | $59.01 M |
| 04/11/2025 | $0.24 | $0.22 (-7.68%) | $0.24 | $0.20 | 1.54 M | $56.09 M |
| 04/10/2025 | $0.24 | $0.22 (-9.36%) | $0.24 | $0.21 | 605,531 | $54.24 M |
| 04/09/2025 | $0.23 | $0.23 (1.43%) | $0.24 | $0.22 | 1.45 M | $58.86 M |
| 04/08/2025 | $0.29 | $0.23 (-21.94%) | $0.31 | $0.22 | 1.72 M | $56.92 M |
| 04/07/2025 | $0.26 | $0.26 (-0.43%) | $0.28 | $0.25 | 1.22 M | $64.69 M |
| 04/04/2025 | $0.32 | $0.26 (-18.06%) | $0.32 | $0.25 | 2.02 M | $65.12 M |
| 04/03/2025 | $0.29 | $0.32 (13.25%) | $0.33 | $0.27 | 3.94 M | $81.72 M |
| 04/02/2025 | $0.25 | $0.31 (20.55%) | $0.32 | $0.24 | 6.76 M | $76.95 M |
| 04/01/2025 | $0.20 | $0.25 (28.14%) | $0.25 | $0.20 | 5.91 M | $63.08 M |
| 03/31/2025 | $0.21 | $0.20 (-3.9%) | $0.21 | $0.20 | 2.90 M | $49.70 M |
| 03/28/2025 | $0.24 | $0.21 (-13.12%) | $0.24 | $0.20 | 2.97 M | $51.97 M |
| 03/27/2025 | $0.24 | $0.22 (-8.33%) | $0.24 | $0.22 | 1.88 M | $55.51 M |
| 03/26/2025 | $0.25 | $0.23 (-9.43%) | $0.26 | $0.22 | 3.16 M | $58.04 M |
| 03/25/2025 | $0.28 | $0.25 (-11.35%) | $0.29 | $0.25 | 3.08 M | $63.08 M |
| 03/24/2025 | $0.31 | $0.28 (-10.65%) | $0.31 | $0.27 | 2.89 M | $69.84 M |
| 03/21/2025 | $0.31 | $0.29 (-5.28%) | $0.31 | $0.28 | 5.03 M | $73.37 M |
| 03/20/2025 | $0.43 | $0.28 (-34.88%) | $0.43 | $0.26 | 14.05 M | $70.64 M |
| 03/19/2025 | $0.47 | $0.45 (-4.45%) | $0.47 | $0.44 | 569,040 | $113.31 M |
| 03/18/2025 | $0.46 | $0.46 (-0.68%) | $0.47 | $0.45 | 502,655 | $114.82 M |
| 03/17/2025 | $0.45 | $0.46 (1.49%) | $0.47 | $0.45 | 1.36 M | $115.23 M |
| 03/14/2025 | $0.45 | $0.45 (0.07%) | $0.47 | $0.44 | 784,200 | $113.61 M |
| 03/13/2025 | $0.45 | $0.45 (-1.3%) | $0.47 | $0.44 | 1.09 M | $113.06 M |
| 03/12/2025 | $0.45 | $0.46 (3.29%) | $0.48 | $0.44 | 814,907 | $116.49 M |
| 03/11/2025 | $0.45 | $0.45 (-0.29%) | $0.47 | $0.44 | 2.24 M | $112.78 M |
| 03/10/2025 | $0.48 | $0.45 (-6.23%) | $0.49 | $0.45 | 2.32 M | $113.56 M |
| 03/07/2025 | $0.49 | $0.48 (-1.84%) | $0.52 | $0.48 | 441,200 | $121.10 M |
| 03/06/2025 | $0.50 | $0.49 (-2%) | $0.52 | $0.48 | 750,531 | $123.63 M |
| 03/05/2025 | $0.48 | $0.51 (5.3%) | $0.52 | $0.48 | 732,805 | $127.79 M |
| 03/04/2025 | $0.51 | $0.48 (-5.1%) | $0.51 | $0.46 | 2.42 M | $122.11 M |
| 03/03/2025 | $0.56 | $0.51 (-7.98%) | $0.56 | $0.51 | 1.39 M | $128.85 M |
| 02/28/2025 | $0.57 | $0.54 (-5.26%) | $0.57 | $0.51 | 1.68 M | $136.24 M |
| 02/27/2025 | $0.59 | $0.55 (-6.12%) | $0.61 | $0.55 | 1.22 M | $139.04 M |
| 02/26/2025 | $0.55 | $0.59 (6.71%) | $0.62 | $0.54 | 1.74 M | $148.10 M |
| 02/25/2025 | $0.55 | $0.57 (4.11%) | $0.59 | $0.52 | 2.40 M | $144.47 M |
| 02/24/2025 | $0.56 | $0.55 (-0.59%) | $0.56 | $0.54 | 1.35 M | $139.32 M |
| 02/21/2025 | $0.59 | $0.56 (-5.17%) | $0.59 | $0.55 | 487,000 | $141.16 M |
| 02/20/2025 | $0.57 | $0.58 (1.67%) | $0.58 | $0.55 | 1.03 M | $146.21 M |
| 02/19/2025 | $0.59 | $0.58 (-1.95%) | $0.60 | $0.57 | 402,408 | $145.96 M |
| 02/18/2025 | $0.59 | $0.58 (-1.09%) | $0.61 | $0.57 | 1.01 M | $146.92 M |
| 02/14/2025 | $0.56 | $0.58 (2.85%) | $0.60 | $0.56 | 311,000 | $145.83 M |
| 02/13/2025 | $0.56 | $0.58 (2.14%) | $0.58 | $0.55 | 434,593 | $145.45 M |
| 02/12/2025 | $0.57 | $0.58 (0.73%) | $0.59 | $0.56 | 304,700 | $146.06 M |
| 02/11/2025 | $0.59 | $0.58 (-1.66%) | $0.59 | $0.56 | 509,600 | $145.33 M |
| 02/10/2025 | $0.62 | $0.60 (-3.28%) | $0.62 | $0.57 | 613,638 | $151.63 M |
| 02/07/2025 | $0.60 | $0.62 (3.82%) | $0.62 | $0.58 | 809,672 | $156.43 M |
| 02/06/2025 | $0.59 | $0.61 (3.37%) | $0.62 | $0.58 | 969,023 | $153.22 M |
| 02/05/2025 | $0.57 | $0.59 (2.6%) | $0.60 | $0.57 | 410,628 | $148.08 M |
| 02/04/2025 | $0.59 | $0.57 (-3.02%) | $0.60 | $0.57 | 366,300 | $144.32 M |
| 02/03/2025 | $0.57 | $0.59 (3.16%) | $0.60 | $0.57 | 1.29 M | $148.35 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.
