Get the Stockscreener App
0.051
3.04%
-0.0016
After Hours:
.05
-0.0010
-1.96%
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 September 04, 2025, is $0.051.
- 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 $0.0473 on September 04, 2025. Since then, Adaptimmune Therapeutics Plc Adr's stock price has risen over 7.82% to $0.051 now.
- The 52-week high stock price for ADAP is $1.165, representing a 2,184% increase from the current share price, occurred on September 13, 2024.
- The 52-week low stock price for ADAP is $0.0473, indicating a -7.25% decrease from the current share price, occurred on September 04, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $0.0531 | $0.0473 | $0.0058 | 27,959,721.0 | -3.04% |
| Sep 03, 2025 | $0.0579 | $0.0522 | $0.0057 | 35,201,001.0 | -9.00% |
| Sep 02, 2025 | $0.06 | $0.0563 | $0.0037 | 24,843,057.0 | -1.87% |
| Aug 29, 2025 | $0.0669 | $0.0588 | $0.0081 | 40,004,030.0 | -14.51% |
| Aug 28, 2025 | $0.07 | $0.0593 | $0.0107 | 87,963,509.0 | +15.41% |
| Aug 27, 2025 | $0.06 | $0.0567 | $0.0033 | 86,424,180.0 | +2.93% |
| Aug 26, 2025 | $0.0629 | $0.058 | $0.0049 | 20,831,141.0 | -4.92% |
| Aug 25, 2025 | $0.0619 | $0.0551 | $0.0068 | 24,119,682.0 | +7.21% |
| Aug 22, 2025 | $0.06 | $0.055 | $0.005 | 25,697,700.0 | -2.74% |
| Aug 21, 2025 | $0.063 | $0.054 | $0.009 | 25,094,479.0 | +2.45% |
| Aug 20, 2025 | $0.0625 | $0.052 | $0.0105 | 28,516,148.0 | -7.90% |
| Aug 19, 2025 | $0.069 | $0.062 | $0.00705 | 44,331,740.0 | -11.43% |
| Aug 18, 2025 | $0.0884 | $0.0658 | $0.0226 | 500,994,376.0 | +17.65% |
| Aug 15, 2025 | $0.0714 | $0.0593 | $0.0121 | 35,994,838.0 | -18.38% |
| Aug 14, 2025 | $0.0765 | $0.0688 | $0.0077 | 21,973,339.0 | -6.78% |
| Aug 13, 2025 | $0.0832 | $0.076 | $0.0072 | 23,918,505.0 | +1.82% |
| Aug 12, 2025 | $0.085 | $0.076 | $0.009 | 27,390,666.0 | -10.49% |
| Aug 11, 2025 | $0.0866 | $0.0777 | $0.0089 | 33,056,110.0 | +10.71% |
| Aug 08, 2025 | $0.083 | $0.0745 | $0.0085 | 25,776,440.0 | -6.63% |
| Aug 07, 2025 | $0.0875 | $0.079 | $0.0085 | 55,975,000.0 | +3.36% |
| Aug 06, 2025 | $0.0907 | $0.078 | $0.0127 | 33,582,701.0 | -15.56% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.06 | $0.0473 | $0.0127 | 115,963,500.0 | -13.41% |
| Aug, 2025 | $0.12 | $0.052 | $0.068 | 1,713,114,763.0 | -26.65% |
| Jul, 2025 | $0.3578 | $0.0756 | $0.2822 | 260,350,806.0 | -66.50% |
| Jun, 2025 | $0.31 | $0.2258 | $0.0842 | 13,659,392.0 | -18.05% |
| May, 2025 | $0.3264 | $0.246 | $0.0804 | 32,554,787.0 | +5.71% |
| Apr, 2025 | $0.3301 | $0.1951 | $0.135 | 34,610,571.0 | +40.46% |
| Mar, 2025 | $0.561 | $0.197 | $0.364 | 49,104,357.0 | -63.52% |
| Feb, 2025 | $0.6214 | $0.51 | $0.1114 | 17,251,751.0 | -8.47% |
| Jan, 2025 | $0.685 | $0.5438 | $0.1412 | 22,412,481.0 | +9.52% |
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% |
1.75%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):