Get the Stockscreener App
0.2666
2.46%
0.0064
Pre-market:
.28
0.0134
+5.03%
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 24, 2025, is $0.2666.
- 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 36.65% to $0.2666 now.
- The 52-week high stock price for ADAP is $1.48, representing a 455.14% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for ADAP is $0.1951, indicating a -26.82% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2025 | $0.2717 | $0.2598 | $0.0119 | 432,065.0 | +2.46% |
| Apr 23, 2025 | $0.2977 | $0.2597 | $0.038 | 693,788.0 | -0.80% |
| Apr 22, 2025 | $0.2686 | $0.2401 | $0.0285 | 1,029,540.0 | +8.30% |
| Apr 21, 2025 | $0.2499 | $0.2394 | $0.0105 | 488,344.0 | +1.68% |
| Apr 17, 2025 | $0.2461 | $0.2354 | $0.0107 | 301,042.0 | -0.75% |
| Apr 16, 2025 | $0.2565 | $0.2278 | $0.0287 | 2,934,274.0 | -3.81% |
| Apr 15, 2025 | $0.2509 | $0.2302 | $0.0207 | 993,965.0 | +6.67% |
| Apr 14, 2025 | $0.2365 | $0.215 | $0.0215 | 593,246.0 | +5.22% |
| Apr 11, 2025 | $0.2408 | $0.2035 | $0.0373 | 1,538,516.0 | +3.40% |
| Apr 10, 2025 | $0.2384 | $0.2107 | $0.0277 | 602,643.0 | -7.84% |
| Apr 09, 2025 | $0.2399 | $0.2183 | $0.0216 | 1,425,371.0 | +3.41% |
| Apr 08, 2025 | $0.3085 | $0.22 | $0.0885 | 1,714,729.0 | -12.01% |
| Apr 07, 2025 | $0.2791 | $0.25 | $0.0291 | 1,211,557.0 | -0.66% |
| Apr 04, 2025 | $0.32 | $0.25 | $0.07 | 2,011,925.0 | -20.31% |
| 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% |
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 | 32,944,058.0 | +35.33% |
| 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% |
2.04%
2.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):