• SPX
  • $5,970.18
  • 0.36 %
  • $21.47
  • DJI
  • $44,296.50
  • 0.97 %
  • $426.14
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,005.65
  • 0.18 %
  • $33.23
Adaptimmune Therapeutics plc (ADAP) Charts

Adaptimmune Therapeutics plc (ADAP) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.66

$0.02

(3.68%)

Day's range
$0.6
Day's range
$0.66
  • 5 DAY PERFORMANCE

    +12.51%
  • 1 MONTH PERFORMANCE

    -18.52%
  • 3 MONTH PERFORMANCE

    -43.59%
  • 6 MONTH PERFORMANCE

    -37.14%
  • YEAR-TO-DATE PERFORMANCE

    -16.77%
  • 1 YEAR PERFORMANCE

    +46.99%

Adaptimmune Therapeutics plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $0.63 $0.66   (5.02%) $0.66 $0.60 1.34 M $156.99 M
11/21/2024 $0.66 $0.64   (-3.55%) $0.68 $0.63 780,240 $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
09/24/2024 $0.95 $0.97   (2.21%) $0.99 $0.95 613,900 $248.35 M
09/23/2024 $1.00 $0.94   (-6.04%) $1.00 $0.87 2.23 M $239.94 M
09/20/2024 $1.03 $1.00   (-3.29%) $1.03 $0.98 840,900 $254.77 M
09/19/2024 $1.03 $1.01   (-1.94%) $1.06 $1.00 919,436 $258.33 M
09/18/2024 $1.03 $1.04   (0.97%) $1.07 $1.02 964,400 $266.00 M
09/17/2024 $1.09 $1.05   (-3.67%) $1.09 $1.04 958,560 $268.56 M
09/16/2024 $1.12 $1.05   (-6.25%) $1.12 $1.03 1.55 M $268.56 M
09/13/2024 $1.13 $1.11   (-1.77%) $1.17 $1.10 944,730 $283.90 M
09/12/2024 $1.09 $1.10   (0.92%) $1.11 $1.08 766,160 $281.35 M
09/11/2024 $1.10 $1.08   (-1.82%) $1.10 $1.07 440,916 $276.23 M
09/10/2024 $1.09 $1.08   (-0.92%) $1.11 $1.06 793,807 $276.23 M
09/09/2024 $1.08 $1.11   (2.78%) $1.16 $1.08 655,153 $283.90 M
09/06/2024 $1.10 $1.09   (-0.91%) $1.15 $1.08 1.00 M $278.79 M
09/05/2024 $1.17 $1.11   (-5.13%) $1.19 $1.09 1.52 M $283.90 M
09/04/2024 $1.21 $1.16   (-4.13%) $1.22 $1.14 787,485 $296.69 M
09/03/2024 $1.24 $1.21   (-2.42%) $1.32 $1.20 1.25 M $309.48 M
08/30/2024 $1.26 $1.27   (0.79%) $1.28 $1.21 985,969 $324.83 M
08/29/2024 $1.24 $1.27   (2.42%) $1.31 $1.21 1.12 M $324.83 M
08/28/2024 $1.25 $1.22   (-2.4%) $1.25 $1.17 1.26 M $312.04 M
08/27/2024 $1.30 $1.24   (-4.62%) $1.33 $1.22 1.21 M $317.15 M
08/26/2024 $1.23 $1.33   (8.13%) $1.33 $1.20 1.69 M $340.17 M
08/23/2024 $1.16 $1.21   (4.31%) $1.23 $1.16 1.06 M $309.48 M
08/22/2024 $1.19 $1.17   (-1.68%) $1.26 $1.17 1.35 M $299.25 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.