-
5 DAY PERFORMANCE
+14.39% -
1 MONTH PERFORMANCE
-12.72% -
3 MONTH PERFORMANCE
-15.31% -
6 MONTH PERFORMANCE
-30.25% -
YEAR-TO-DATE PERFORMANCE
+4.67% -
1 YEAR PERFORMANCE
+48.21%
Adaptimmune Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.82 | $0.83 (1.49%) | $0.83 | $0.79 | 444,284 | $212.14 M |
| 11/04/2024 | $0.80 | $0.83 (3.44%) | $0.86 | $0.78 | 1.24 M | $211.50 M |
| 11/01/2024 | $0.73 | $0.80 (9.26%) | $0.82 | $0.73 | 1.12 M | $204.42 M |
| 10/31/2024 | $0.71 | $0.73 (1.6%) | $0.75 | $0.70 | 1.24 M | $185.46 M |
| 10/30/2024 | $0.70 | $0.70 (-0.46%) | $0.72 | $0.67 | 2.80 M | $178.09 M |
| 10/29/2024 | $0.74 | $0.70 (-4.8%) | $0.75 | $0.70 | 822,114 | $180.06 M |
| 10/28/2024 | $0.74 | $0.74 (-0.04%) | $0.77 | $0.73 | 1.34 M | $188.42 M |
| 10/25/2024 | $0.75 | $0.74 (-1.67%) | $0.79 | $0.72 | 1.70 M | $188.50 M |
| 10/24/2024 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.74 | 1.18 M | $191.69 M |
| 10/23/2024 | $0.83 | $0.78 (-5.57%) | $0.85 | $0.78 | 737,500 | $200.61 M |
| 10/22/2024 | $0.82 | $0.81 (-1.23%) | $0.83 | $0.80 | 1.25 M | $207.03 M |
| 10/21/2024 | $0.84 | $0.82 (-1.93%) | $0.85 | $0.82 | 963,142 | $210.55 M |
| 10/18/2024 | $0.86 | $0.84 (-2.01%) | $0.87 | $0.84 | 750,813 | $215.38 M |
| 10/17/2024 | $0.88 | $0.84 (-4.37%) | $0.88 | $0.84 | 868,200 | $215.08 M |
| 10/16/2024 | $0.89 | $0.87 (-1.58%) | $0.90 | $0.87 | 1.13 M | $222.62 M |
| 10/15/2024 | $0.87 | $0.88 (1.15%) | $0.90 | $0.87 | 1.81 M | $224.92 M |
| 10/14/2024 | $0.88 | $0.88 (-0.1%) | $0.89 | $0.83 | 1.78 M | $224.69 M |
| 10/11/2024 | $0.89 | $0.87 (-1.81%) | $0.91 | $0.86 | 773,137 | $222.77 M |
| 10/10/2024 | $0.88 | $0.88 (-0.11%) | $0.89 | $0.87 | 210,243 | $224.66 M |
| 10/09/2024 | $0.90 | $0.89 (-1.14%) | $0.91 | $0.86 | 1.98 M | $227.40 M |
| 10/08/2024 | $0.91 | $0.91 (-0.13%) | $0.94 | $0.91 | 371,639 | $232.28 M |
| 10/07/2024 | $0.94 | $0.91 (-3.19%) | $0.96 | $0.90 | 526,874 | $232.59 M |
| 10/04/2024 | $0.90 | $0.95 (5.69%) | $0.96 | $0.89 | 730,185 | $243.06 M |
| 10/03/2024 | $0.87 | $0.90 (2.37%) | $0.91 | $0.86 | 1.37 M | $228.75 M |
| 10/02/2024 | $0.91 | $0.87 (-3.88%) | $0.92 | $0.87 | 1.89 M | $223.56 M |
| 10/01/2024 | $0.94 | $0.92 (-2.45%) | $0.95 | $0.91 | 557,767 | $235.50 M |
| 09/30/2024 | $0.98 | $0.95 (-3.02%) | $1.00 | $0.93 | 491,691 | $242.91 M |
| 09/27/2024 | $0.96 | $0.98 (1.79%) | $1.01 | $0.94 | 1.12 M | $249.76 M |
| 09/26/2024 | $0.93 | $0.94 (0.45%) | $0.95 | $0.91 | 1.01 M | $239.49 M |
| 09/25/2024 | $0.97 | $0.92 (-5.68%) | $0.99 | $0.91 | 1.76 M | $234.96 M |
| 09/24/2024 | $0.95 | $0.97 (2.21%) | $0.99 | $0.95 | 613,900 | $248.18 M |
| 09/23/2024 | $1.00 | $0.94 (-6.04%) | $1.00 | $0.87 | 2.23 M | $239.77 M |
| 09/20/2024 | $1.03 | $1.00 (-3.29%) | $1.03 | $0.98 | 840,900 | $254.59 M |
| 09/19/2024 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.00 | 919,436 | $258.14 M |
| 09/18/2024 | $1.03 | $1.04 (0.97%) | $1.07 | $1.02 | 964,400 | $265.81 M |
| 09/17/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.04 | 958,560 | $268.37 M |
| 09/16/2024 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.03 | 1.55 M | $268.37 M |
| 09/13/2024 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.10 | 944,730 | $283.70 M |
| 09/12/2024 | $1.09 | $1.10 (0.92%) | $1.11 | $1.08 | 766,160 | $281.15 M |
| 09/11/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 440,916 | $276.04 M |
| 09/10/2024 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.06 | 793,807 | $276.04 M |
| 09/09/2024 | $1.08 | $1.11 (2.78%) | $1.16 | $1.08 | 655,153 | $283.70 M |
| 09/06/2024 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.08 | 1.00 M | $278.59 M |
| 09/05/2024 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.09 | 1.52 M | $283.70 M |
| 09/04/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.14 | 787,485 | $296.48 M |
| 09/03/2024 | $1.24 | $1.21 (-2.42%) | $1.32 | $1.20 | 1.25 M | $309.26 M |
| 08/30/2024 | $1.26 | $1.27 (0.79%) | $1.28 | $1.21 | 985,969 | $324.60 M |
| 08/29/2024 | $1.24 | $1.27 (2.42%) | $1.31 | $1.21 | 1.12 M | $324.60 M |
| 08/28/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.17 | 1.26 M | $311.82 M |
| 08/27/2024 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.22 | 1.21 M | $316.93 M |
| 08/26/2024 | $1.23 | $1.33 (8.13%) | $1.33 | $1.20 | 1.69 M | $339.93 M |
| 08/23/2024 | $1.16 | $1.21 (4.31%) | $1.23 | $1.16 | 1.06 M | $309.26 M |
| 08/22/2024 | $1.19 | $1.17 (-1.68%) | $1.26 | $1.17 | 1.35 M | $299.04 M |
| 08/21/2024 | $1.08 | $1.19 (10.19%) | $1.19 | $1.08 | 1.90 M | $304.15 M |
| 08/20/2024 | $1.11 | $1.06 (-4.5%) | $1.13 | $1.02 | 2.09 M | $270.92 M |
| 08/19/2024 | $1.08 | $1.12 (3.7%) | $1.12 | $1.05 | 1.63 M | $286.26 M |
| 08/16/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.04 | 999,800 | $276.04 M |
| 08/15/2024 | $1.08 | $1.09 (0.93%) | $1.09 | $1.05 | 954,900 | $278.59 M |
| 08/14/2024 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.00 | 1.44 M | $265.81 M |
| 08/13/2024 | $1.11 | $1.05 (-5.41%) | $1.15 | $1.04 | 1.97 M | $268.37 M |
| 08/12/2024 | $1.08 | $1.09 (0.93%) | $1.19 | $1.04 | 4.41 M | $278.59 M |
| 08/09/2024 | $1.01 | $0.99 (-1.73%) | $1.04 | $0.97 | 1.59 M | $253.67 M |
| 08/08/2024 | $1.02 | $0.99 (-3.24%) | $1.02 | $0.94 | 1.48 M | $252.27 M |
| 08/07/2024 | $1.00 | $1.01 (1%) | $1.06 | $1.00 | 1.83 M | $258.14 M |
| 08/06/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.94 | 1.79 M | $255.59 M |
| 08/05/2024 | $1.04 | $0.98 (-5.77%) | $1.08 | $0.97 | 4.38 M | $250.48 M |