Adaptimmune Therapeutics plc (ADAP) Charts

$0.25

$0 (-1.17%)
Last update: 04:00 PM EST
Day's range
$0.25
Day's range
$0.27

5 DAY PERFORMANCE

-1.29%

1 MONTH PERFORMANCE

-7.80%

3 MONTH PERFORMANCE

-13.00%

6 MONTH PERFORMANCE

-58.17%

YEAR-TO-DATE PERFORMANCE

-53.04%

1 YEAR PERFORMANCE

-71.57%

Adaptimmune Therapeutics plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/20/2025 $0.26 $0.25 (-1.17%) $0.27 $0.25 649.29 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 $76.78 M
05/07/2025 $0.31 $0.30 (-2.31%) $0.31 $0.30 418.90 K $76.78 M
05/06/2025 $0.30 $0.30 (-0.99%) $0.32 $0.30 1.11 M $76.78 M
05/05/2025 $0.29 $0.30 (4.02%) $0.31 $0.29 1.11 M $77.47 M
05/02/2025 $0.28 $0.29 (3.7%) $0.29 $0.28 488.00 K $73.17 M
05/01/2025 $0.27 $0.28 (3.69%) $0.29 $0.26 576.86 K $70.41 M
04/30/2025 $0.26 $0.28 (6.51%) $0.28 $0.26 672.82 K $70.82 M
04/29/2025 $0.28 $0.26 (-7.39%) $0.28 $0.26 553.70 K $67.34 M
04/28/2025 $0.27 $0.28 (2.63%) $0.29 $0.27 418.37 K $70.92 M
04/25/2025 $0.28 $0.27 (-6.58%) $0.28 $0.26 474.22 K $66.94 M
04/24/2025 $0.26 $0.27 (2.62%) $0.27 $0.26 436.42 K $67.26 M
04/23/2025 $0.29 $0.26 (-8.7%) $0.30 $0.26 694.70 K $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 $0.24 488.81 K $61.11 M
04/17/2025 $0.25 $0.24 (-3.21%) $0.25 $0.24 302.09 K $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 $0.22 600.20 K $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 $0.21 605.53 K $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