loading

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 April 04, 2025, is $0.2661.
  • 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 $0.1951 on April 01, 2025. Since then, Adaptimmune Therapeutics Plc Adr's stock price has risen over 36.39% to $0.2661 now.
  • The 52-week high stock price for ADAP is $1.48, representing a 456.18% increase from the current share price, occurred on July 30, 2024.
  • The 52-week low stock price for ADAP is $0.1951, indicating a -26.68% decrease from the current share price, occurred on April 01, 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $0.32 $0.2601 $0.06 1,418,755.0 -17.85%
Apr 03, 2025 $0.3301 $0.2666 $0.0635 3,905,788.0 +6.20%
Apr 02, 2025 $0.3224 $0.2449 $0.0775 6,747,774.0 +22.00%
Apr 01, 2025 $0.2535 $0.1951 $0.0584 5,887,426.0 +26.90%
Mar 31, 2025 $0.2117 $0.197 $0.0147 2,891,461.0 -4.37%
Mar 28, 2025 $0.2371 $0.2026 $0.0345 2,960,905.0 -6.36%
Mar 27, 2025 $0.24 $0.2196 $0.0205 1,874,018.0 -4.37%
Mar 26, 2025 $0.2578 $0.2231 $0.0347 3,154,354.0 -7.98%
Mar 25, 2025 $0.291 $0.246 $0.045 3,080,095.0 -9.68%
Mar 24, 2025 $0.31 $0.2741 $0.0359 2,890,666.0 -4.81%
Mar 21, 2025 $0.31 $0.2798 $0.0302 5,005,927.0 +3.86%
Mar 20, 2025 $0.433 $0.2614 $0.1716 13,937,178.0 -37.65%
Mar 19, 2025 $0.47 $0.4421 $0.0279 568,590.0 -1.32%
Mar 18, 2025 $0.4655 $0.445 $0.0205 502,645.0 -0.35%
Mar 17, 2025 $0.4738 $0.4465 $0.0273 1,360,404.0 +1.42%
Mar 14, 2025 $0.47 $0.4404 $0.0296 784,090.0 +0.49%
Mar 13, 2025 $0.4732 $0.44 $0.0332 1,084,935.0 -2.95%
Mar 12, 2025 $0.4787 $0.443 $0.0357 814,633.0 +3.29%
Mar 11, 2025 $0.47 $0.4351 $0.0349 2,237,990.0 -0.69%
Mar 10, 2025 $0.489 $0.4457 $0.0433 2,316,235.0 -6.23%
Mar 07, 2025 $0.52 $0.475 $0.045 436,190.0 -2.04%
Mar 06, 2025 $0.52 $0.475 $0.045 750,009.0 -3.26%
Mar 05, 2025 $0.5226 $0.48 $0.0426 732,804.0 +4.65%

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
Apr, 2025 $0.3301 $0.1951 $0.135 17,959,743.0 +35.08%
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%
$66.10
price down icon 2.65%
$73.33
price down icon 0.15%
$31.60
price up icon 0.06%
$18.91
price down icon 11.53%
$92.01
price down icon 1.40%
biotechnology ONC
$264.32
price down icon 7.93%
Cap:     |  Volume (24h):