5 DAY PERFORMANCE
-4.12%
1 MONTH PERFORMANCE
-16.80%
3 MONTH PERFORMANCE
-36.91%
6 MONTH PERFORMANCE
-33.02%
YEAR-TO-DATE PERFORMANCE
-26.86%
1 YEAR PERFORMANCE
+16.00%
Adaptimmune Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.58 | $0.58 (-0.38%) | $0.59 | $0.58 | 1.20 M | $24.67 M |
| 12/23/2024 | $0.60 | $0.59 (-1.44%) | $0.61 | $0.58 | 2.45 M | $25.07 M |
| 12/20/2024 | $0.60 | $0.60 (0.82%) | $0.61 | $0.59 | 3.10 M | $25.79 M |
| 12/19/2024 | $0.60 | $0.60 (0%) | $0.62 | $0.58 | 2.38 M | $25.58 M |
| 12/18/2024 | $0.60 | $0.61 (1%) | $0.63 | $0.59 | 3.27 M | $155.00 M |
| 12/17/2024 | $0.58 | $0.60 (3.34%) | $0.61 | $0.57 | 2.62 M | $153.31 M |
| 12/16/2024 | $0.58 | $0.59 (2.6%) | $0.60 | $0.57 | 2.63 M | $151.26 M |
| 12/13/2024 | $0.60 | $0.58 (-3.51%) | $0.62 | $0.55 | 3.03 M | $148.37 M |
| 12/12/2024 | $0.63 | $0.63 (1.04%) | $0.65 | $0.61 | 2.05 M | $161.52 M |
| 12/11/2024 | $0.62 | $0.64 (2.4%) | $0.65 | $0.61 | 1.27 M | $162.41 M |
| 12/10/2024 | $0.63 | $0.62 (-1.13%) | $0.65 | $0.61 | 5.35 M | $159.32 M |
| 12/09/2024 | $0.65 | $0.63 (-3.91%) | $0.67 | $0.61 | 2.04 M | $160.14 M |
| 12/06/2024 | $0.67 | $0.66 (-1.04%) | $0.68 | $0.64 | 1.55 M | $168.32 M |
| 12/05/2024 | $0.72 | $0.67 (-6.36%) | $0.74 | $0.65 | 2.01 M | $172.44 M |
| 12/04/2024 | $0.70 | $0.70 (0.47%) | $0.70 | $0.66 | 2.58 M | $179.04 M |
| 12/03/2024 | $0.73 | $0.70 (-4.26%) | $0.73 | $0.68 | 669,615 | $178.63 M |
| 12/02/2024 | $0.72 | $0.72 (0.35%) | $0.74 | $0.70 | 3.16 M | $184.97 M |
| 11/29/2024 | $0.73 | $0.72 (-1.27%) | $0.74 | $0.72 | 220,906 | $184.33 M |
| 11/27/2024 | $0.69 | $0.73 (5.22%) | $0.73 | $0.68 | 3.32 M | $185.43 M |
| 11/26/2024 | $0.71 | $0.68 (-3.82%) | $0.71 | $0.68 | 387,603 | $173.92 M |
| 11/25/2024 | $0.68 | $0.70 (2.27%) | $0.71 | $0.66 | 1.43 M | $178.30 M |
| 11/22/2024 | $0.63 | $0.66 (5.02%) | $0.66 | $0.60 | 1.34 M | $169.22 M |
| 11/21/2024 | $0.66 | $0.64 (-3.55%) | $0.68 | $0.63 | 789,800 | $162.82 M |
| 11/20/2024 | $0.68 | $0.66 (-2.25%) | $0.71 | $0.64 | 4.16 M | $170.01 M |
| 11/19/2024 | $0.60 | $0.67 (12.47%) | $0.68 | $0.57 | 5.45 M | $172.59 M |
| 11/18/2024 | $0.60 | $0.60 (-0.83%) | $0.64 | $0.58 | 1.79 M | $152.18 M |
| 11/15/2024 | $0.59 | $0.59 (-0.58%) | $0.61 | $0.58 | 5.19 M | $150.03 M |
| 11/14/2024 | $0.81 | $0.59 (-27.01%) | $0.81 | $0.58 | 14.52 M | $151.21 M |
| 11/13/2024 | $0.82 | $0.77 (-6.02%) | $0.83 | $0.75 | 1.55 M | $197.10 M |
| 11/12/2024 | $0.82 | $0.79 (-3.21%) | $0.82 | $0.76 | 568,531 | $203.00 M |
| 11/11/2024 | $0.81 | $0.82 (1.74%) | $0.83 | $0.78 | 741,200 | $210.78 M |
| 11/08/2024 | $0.78 | $0.80 (2.56%) | $0.80 | $0.75 | 687,532 | $203.82 M |
| 11/07/2024 | $0.82 | $0.78 (-5.26%) | $0.83 | $0.77 | 725,456 | $198.71 M |
| 11/06/2024 | $0.82 | $0.83 (0.91%) | $0.86 | $0.79 | 653,400 | $211.65 M |
| 11/05/2024 | $0.82 | $0.83 (1.49%) | $0.83 | $0.79 | 444,528 | $212.29 M |
| 11/04/2024 | $0.80 | $0.83 (3.44%) | $0.86 | $0.78 | 1.24 M | $211.65 M |
| 11/01/2024 | $0.73 | $0.80 (9.26%) | $0.82 | $0.73 | 1.12 M | $204.56 M |
| 10/31/2024 | $0.71 | $0.73 (1.6%) | $0.75 | $0.70 | 1.24 M | $185.59 M |
| 10/30/2024 | $0.70 | $0.70 (-0.46%) | $0.72 | $0.67 | 2.80 M | $178.22 M |
| 10/29/2024 | $0.74 | $0.70 (-4.8%) | $0.75 | $0.70 | 822,114 | $180.19 M |
| 10/28/2024 | $0.74 | $0.74 (-0.04%) | $0.77 | $0.73 | 1.34 M | $188.55 M |
| 10/25/2024 | $0.75 | $0.74 (-1.67%) | $0.79 | $0.72 | 1.70 M | $188.63 M |
| 10/24/2024 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.74 | 1.18 M | $191.83 M |
| 10/23/2024 | $0.83 | $0.78 (-5.57%) | $0.85 | $0.78 | 737,500 | $200.75 M |
| 10/22/2024 | $0.82 | $0.81 (-1.23%) | $0.83 | $0.80 | 1.25 M | $207.17 M |
| 10/21/2024 | $0.84 | $0.82 (-1.93%) | $0.85 | $0.82 | 963,142 | $210.70 M |
| 10/18/2024 | $0.86 | $0.84 (-2.01%) | $0.87 | $0.84 | 750,813 | $215.54 M |
| 10/17/2024 | $0.88 | $0.84 (-4.37%) | $0.88 | $0.84 | 868,200 | $215.23 M |
| 10/16/2024 | $0.89 | $0.87 (-1.58%) | $0.90 | $0.87 | 1.13 M | $222.77 M |
| 10/15/2024 | $0.87 | $0.88 (1.15%) | $0.90 | $0.87 | 1.81 M | $225.08 M |
| 10/14/2024 | $0.88 | $0.88 (-0.1%) | $0.89 | $0.83 | 1.78 M | $224.85 M |
| 10/11/2024 | $0.89 | $0.87 (-1.81%) | $0.91 | $0.86 | 773,137 | $222.93 M |
| 10/10/2024 | $0.88 | $0.88 (-0.11%) | $0.89 | $0.87 | 210,243 | $224.82 M |
| 10/09/2024 | $0.90 | $0.89 (-1.14%) | $0.91 | $0.86 | 1.98 M | $227.56 M |
| 10/08/2024 | $0.91 | $0.91 (-0.13%) | $0.94 | $0.91 | 371,639 | $232.44 M |
| 10/07/2024 | $0.94 | $0.91 (-3.19%) | $0.96 | $0.90 | 526,874 | $232.75 M |
| 10/04/2024 | $0.90 | $0.95 (5.69%) | $0.96 | $0.89 | 730,185 | $243.24 M |
| 10/03/2024 | $0.87 | $0.90 (2.37%) | $0.91 | $0.86 | 1.37 M | $228.91 M |
| 10/02/2024 | $0.91 | $0.87 (-3.88%) | $0.92 | $0.87 | 1.89 M | $223.72 M |
| 10/01/2024 | $0.94 | $0.92 (-2.45%) | $0.95 | $0.91 | 557,767 | $235.67 M |
| 09/30/2024 | $0.98 | $0.95 (-3.02%) | $1.00 | $0.93 | 491,691 | $243.08 M |
| 09/27/2024 | $0.96 | $0.98 (1.79%) | $1.01 | $0.94 | 1.12 M | $249.94 M |
| 09/26/2024 | $0.93 | $0.94 (0.45%) | $0.95 | $0.91 | 1.01 M | $239.66 M |
| 09/25/2024 | $0.97 | $0.92 (-5.68%) | $0.99 | $0.91 | 1.76 M | $235.13 M |