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 |
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.
