0.3469
price up icon4.39%   0.0146
after-market アフターアワーズ: .34 -0.0069 -1.99%
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
2025-07-25 $0.3539 $0.33 $0.0239 1,101,269.0 +4.39%
2025-07-24 $0.3578 $0.2979 $0.0599 3,611,958.0 +14.59%
2025-07-23 $0.2925 $0.2862 $0.0063 431,225.0 +6.19%
2025-07-22 $0.2799 $0.2651 $0.0148 646,376.0 -1.23%
2025-07-21 $0.2838 $0.27 $0.0138 819,143.0 -1.07%
2025-07-18 $0.2865 $0.2683 $0.0182 607,681.0 +1.08%
2025-07-17 $0.2795 $0.2721 $0.0074 280,140.0 +2.41%
2025-07-16 $0.2824 $0.2662 $0.0162 243,567.0 -1.10%
2025-07-15 $0.2865 $0.2703 $0.0162 386,996.0 -2.85%
2025-07-14 $0.2828 $0.262 $0.0208 562,667.0 +4.62%
2025-07-11 $0.2749 $0.262 $0.0129 314,640.0 -2.08%
2025-07-10 $0.285 $0.2603 $0.0247 518,819.0 -0.54%
2025-07-09 $0.28 $0.255 $0.025 904,881.0 +9.01%
2025-07-08 $0.2565 $0.2412 $0.0153 337,333.0 +4.94%
2025-07-07 $0.2524 $0.24 $0.0124 327,307.0 -3.56%
2025-07-03 $0.2548 $0.24 $0.0148 459,962.0 +3.14%
2025-07-02 $0.2425 $0.2311 $0.0114 365,065.0 +4.53%
2025-07-01 $0.2486 $0.2306 $0.018 493,901.0 -3.25%
2025-06-30 $0.2471 $0.2371 $0.0101 557,249.0 -2.16%
2025-06-27 $0.25 $0.23 $0.02 936,666.0 +1.16%
2025-06-26 $0.25 $0.2258 $0.0242 1,284,715.0 -4.27%

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
2025-07 $0.3578 $0.2306 $0.1272 13,514,199.0 +44.72%
2025-06 $0.31 $0.2258 $0.0842 13,659,392.0 -18.05%
2025-05 $0.3264 $0.246 $0.0804 32,554,787.0 +5.71%
2025-04 $0.3301 $0.1951 $0.135 34,610,571.0 +40.46%
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%
$23.40
price down icon 0.97%
$36.67
price up icon 0.22%
$103.95
price up icon 0.42%
$28.67
price up icon 3.99%
$115.31
price up icon 0.65%
biotechnology ONC
$291.47
price down icon 1.68%
大文字化:     |  ボリューム (24 時間):