Get the Stockscreener App
0.6136
14.75%
0.0749
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Price History
The historical daily chart and data for Adaptimmune Therapeutics Plc Adr stock (ADAP), show that the latest closing stock price as of January 02, 2025, is $0.6136.
- Adaptimmune Therapeutics Plc Adr all-time high stock price is $21.57, occurred on June 16, 2015.
- The lowest Adaptimmune Therapeutics Plc Adr stock price recorded was $0.42 on November 20, 2023. Since then, Adaptimmune Therapeutics Plc Adr's stock price has risen over 46.10% to $0.6136 now.
- The 52-week high stock price for ADAP is $2.05, representing a 234.09% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for ADAP is $0.5316, indicating a -13.36% decrease from the current share price, occurred on December 31, 2024.
- The closing price of Adaptimmune Therapeutics Plc Adr (ADAP) stock in the beginning of 2024 was $4.05. The stock closed the year at $1.46, a loss of over -63.95% for the year.
The table below shows more information about ADAP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2025 | $0.6282 | $0.5438 | $0.0844 | 807,894.0 | +14.26% |
| Dec 31, 2024 | $0.5619 | $0.5316 | $0.0303 | 3,230,623.0 | -2.76% |
| Dec 30, 2024 | $0.5882 | $0.554 | $0.0342 | 3,812,978.0 | -6.10% |
| Dec 27, 2024 | $0.6078 | $0.5571 | $0.0507 | 4,788,058.0 | +3.93% |
| Dec 26, 2024 | $0.5878 | $0.5473 | $0.0405 | 4,659,452.0 | -1.92% |
| Dec 24, 2024 | $0.59 | $0.5751 | $0.0149 | 1,198,355.0 | -1.56% |
| Dec 23, 2024 | $0.605 | $0.5792 | $0.0258 | 2,451,816.0 | -2.79% |
| Dec 20, 2024 | $0.605 | $0.5864 | $0.0186 | 3,096,779.0 | +0.82% |
| Dec 19, 2024 | $0.62 | $0.5836 | $0.0364 | 2,375,757.0 | -0.99% |
| Dec 18, 2024 | $0.6329 | $0.59 | $0.0429 | 3,269,464.0 | +1.10% |
| Dec 17, 2024 | $0.6133 | $0.5701 | $0.0432 | 2,620,631.0 | +1.35% |
| Dec 16, 2024 | $0.6048 | $0.572 | $0.0328 | 2,607,342.0 | +1.95% |
| Dec 13, 2024 | $0.6154 | $0.5511 | $0.0643 | 3,033,080.0 | -8.14% |
| Dec 12, 2024 | $0.6464 | $0.6091 | $0.0373 | 2,046,997.0 | -0.55% |
| Dec 11, 2024 | $0.6499 | $0.6102 | $0.0397 | 1,267,941.0 | +1.94% |
| Dec 10, 2024 | $0.6471 | $0.61 | $0.0371 | 5,352,172.0 | -0.51% |
| Dec 09, 2024 | $0.67 | $0.6102 | $0.0598 | 2,033,998.0 | -4.86% |
| Dec 06, 2024 | $0.6819 | $0.6401 | $0.0418 | 1,553,462.0 | -2.39% |
| Dec 05, 2024 | $0.735 | $0.6524 | $0.0826 | 2,006,570.0 | -3.69% |
| Dec 04, 2024 | $0.7025 | $0.656 | $0.0465 | 2,564,170.0 | +0.23% |
| Dec 03, 2024 | $0.73 | $0.68 | $0.05 | 669,572.0 | -3.43% |
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adaptimmune Therapeutics Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADAP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adaptimmune Therapeutics Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.6282 | $0.5438 | $0.0844 | 807,894.0 | +14.26% |
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.74 | $0.5473 | $0.1927 | 54,560,650.0 | -23.13% |
| Nov, 2024 | $0.86 | $0.571 | $0.289 | 46,185,770.0 | -0.68% |
| Oct, 2024 | $0.9637 | $0.6702 | $0.2935 | 26,712,853.0 | -23.65% |
| Sep, 2024 | $1.32 | $0.8713 | $0.4487 | 20,308,435.0 | -25.17% |
| Aug, 2024 | $1.36 | $0.9432 | $0.4168 | 50,510,473.0 | -4.51% |
| Jul, 2024 | $1.48 | $0.9799 | $0.5001 | 41,241,422.0 | +36.42% |
| Jun, 2024 | $1.15 | $0.825 | $0.325 | 31,241,882.0 | -13.73% |
| May, 2024 | $1.34 | $1.00 | $0.34 | 35,754,535.0 | -5.04% |
| Apr, 2024 | $1.55 | $0.8721 | $0.6779 | 27,914,226.0 | -24.68% |
| Mar, 2024 | $2.05 | $1.24 | $0.81 | 39,426,998.0 | +0.64% |
| Feb, 2024 | $1.79 | $0.921 | $0.869 | 37,359,770.0 | +63.54% |
| Jan, 2024 | $1.04 | $0.6517 | $0.3883 | 37,928,589.0 | +21.06% |
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.84 | $0.43 | $0.41 | 16,534,021.0 | +58.60% |
| Nov, 2023 | $0.60 | $0.42 | $0.18 | 8,590,156.0 | -7.53% |
| Oct, 2023 | $0.7995 | $0.53 | $0.2695 | 9,237,859.0 | -30.68% |
| Sep, 2023 | $0.85 | $0.6801 | $0.1699 | 8,602,813.0 | -0.03% |
| Aug, 2023 | $0.95 | $0.77 | $0.18 | 10,037,228.0 | -17.19% |
| Jul, 2023 | $1.09 | $0.8675 | $0.2225 | 13,777,924.0 | +1.85% |
| Jun, 2023 | $1.14 | $0.8815 | $0.2585 | 27,116,731.0 | -9.31% |
| May, 2023 | $1.47 | $1.00 | $0.465 | 16,699,017.0 | -28.17% |
| Apr, 2023 | $1.51 | $1.01 | $0.505 | 15,905,899.0 | +30.28% |
| Mar, 2023 | $1.79 | $1.02 | $0.77 | 22,761,811.0 | -38.42% |
| Feb, 2023 | $1.90 | $1.51 | $0.39 | 3,760,776.0 | -5.35% |
| Jan, 2023 | $2.35 | $1.58 | $0.77 | 8,164,800.0 | +28.08% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):