loading

Adaptimmune Therapeutics Plc Adr (ADAP) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-25 $0.284 $0.2608 $0.0232 416,101.0 -0.71%
2025-04-24 $0.2717 $0.2598 $0.0119 432,065.0 +2.46%
2025-04-23 $0.2977 $0.2597 $0.038 693,788.0 -0.80%
2025-04-22 $0.2686 $0.2401 $0.0285 1,029,540.0 +8.30%
2025-04-21 $0.2499 $0.2394 $0.0105 488,344.0 +1.68%
2025-04-17 $0.2461 $0.2354 $0.0107 301,042.0 -0.75%
2025-04-16 $0.2565 $0.2278 $0.0287 2,934,274.0 -3.81%
2025-04-15 $0.2509 $0.2302 $0.0207 993,965.0 +6.67%
2025-04-14 $0.2365 $0.215 $0.0215 593,246.0 +5.22%
2025-04-11 $0.2408 $0.2035 $0.0373 1,538,516.0 +3.40%
2025-04-10 $0.2384 $0.2107 $0.0277 602,643.0 -7.84%
2025-04-09 $0.2399 $0.2183 $0.0216 1,425,371.0 +3.41%
2025-04-08 $0.3085 $0.22 $0.0885 1,714,729.0 -12.01%
2025-04-07 $0.2791 $0.25 $0.0291 1,211,557.0 -0.66%
2025-04-04 $0.32 $0.25 $0.07 2,011,925.0 -20.31%
2025-04-03 $0.3301 $0.2666 $0.0635 3,905,788.0 +6.20%
2025-04-02 $0.3224 $0.2449 $0.0775 6,747,774.0 +22.00%
2025-04-01 $0.2535 $0.1951 $0.0584 5,887,426.0 +26.90%
2025-03-31 $0.2117 $0.197 $0.0147 2,891,461.0 -4.37%
2025-03-28 $0.2371 $0.2026 $0.0345 2,960,905.0 -6.36%
2025-03-27 $0.24 $0.2196 $0.0205 1,874,018.0 -4.37%
2025-03-26 $0.2578 $0.2231 $0.0347 3,154,354.0 -7.98%

Adaptimmune Therapeutics Plc Adr (ADAP) 株の年ごとの株価履歴

この詳細な分析では、Adaptimmune Therapeutics Plc Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はADAP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Adaptimmune Therapeutics Plc Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAdaptimmune Therapeutics Plc Adr (ADAP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.3301 $0.1951 $0.135 32,928,094.0 +34.37%
2025-03 $0.561 $0.197 $0.364 49,104,357.0 -63.52%
2025-02 $0.6214 $0.51 $0.1114 17,251,751.0 -8.47%
2025-01 $0.685 $0.5438 $0.1412 22,412,481.0 +9.52%

2024年のAdaptimmune Therapeutics Plc Adr (ADAP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.74 $0.5473 $0.1927 54,560,650.0 -23.13%
2024-11 $0.86 $0.571 $0.289 46,185,770.0 -0.68%
2024-10 $0.9637 $0.6702 $0.2935 26,712,853.0 -23.65%
2024-09 $1.32 $0.8713 $0.4487 20,308,435.0 -25.17%
2024-08 $1.36 $0.9432 $0.4168 50,510,473.0 -4.51%
2024-07 $1.48 $0.9799 $0.5001 41,241,422.0 +36.42%
2024-06 $1.15 $0.825 $0.325 31,241,882.0 -13.73%
2024-05 $1.34 $1.00 $0.34 35,754,535.0 -5.04%
2024-04 $1.55 $0.8721 $0.6779 27,914,226.0 -24.68%
2024-03 $2.05 $1.24 $0.81 39,426,998.0 +0.64%
2024-02 $1.79 $0.921 $0.869 37,359,770.0 +63.54%
2024-01 $1.04 $0.6517 $0.3883 37,928,589.0 +21.06%

2023年のAdaptimmune Therapeutics Plc Adr (ADAP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.84 $0.43 $0.41 16,534,021.0 +58.60%
2023-11 $0.60 $0.42 $0.18 8,590,156.0 -7.53%
2023-10 $0.7995 $0.53 $0.2695 9,237,859.0 -30.68%
2023-09 $0.85 $0.6801 $0.1699 8,602,813.0 -0.03%
2023-08 $0.95 $0.77 $0.18 10,037,228.0 -17.19%
2023-07 $1.09 $0.8675 $0.2225 13,777,924.0 +1.85%
2023-06 $1.14 $0.8815 $0.2585 27,116,731.0 -9.31%
2023-05 $1.47 $1.00 $0.465 16,699,017.0 -28.17%
2023-04 $1.51 $1.01 $0.505 15,905,899.0 +30.28%
2023-03 $1.79 $1.02 $0.77 22,761,811.0 -38.42%
2023-02 $1.90 $1.51 $0.39 3,760,776.0 -5.35%
2023-01 $2.35 $1.58 $0.77 8,164,800.0 +28.08%
$20.39
price down icon 0.63%
$68.60
price down icon 0.25%
$32.01
price down icon 0.09%
$34.64
price down icon 7.28%
$114.80
price down icon 4.57%
biotechnology ONC
$248.25
price down icon 2.59%
大文字化:     |  ボリューム (24 時間):