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 July 25, 2025, is $0.3469.
  • 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 77.81% to $0.3469 now.
  • The 52-week high stock price for ADAP is $1.48, representing a 326.64% increase from the current share price, occurred on July 30, 2024.
  • The 52-week low stock price for ADAP is $0.1951, indicating a -43.76% 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
Jul 25, 2025 $0.3539 $0.33 $0.0239 1,101,269.0 +4.39%
Jul 24, 2025 $0.3578 $0.2979 $0.0599 3,611,958.0 +14.59%
Jul 23, 2025 $0.2925 $0.2862 $0.0063 431,225.0 +6.19%
Jul 22, 2025 $0.2799 $0.2651 $0.0148 646,376.0 -1.23%
Jul 21, 2025 $0.2838 $0.27 $0.0138 819,143.0 -1.07%
Jul 18, 2025 $0.2865 $0.2683 $0.0182 607,681.0 +1.08%
Jul 17, 2025 $0.2795 $0.2721 $0.0074 280,140.0 +2.41%
Jul 16, 2025 $0.2824 $0.2662 $0.0162 243,567.0 -1.10%
Jul 15, 2025 $0.2865 $0.2703 $0.0162 386,996.0 -2.85%
Jul 14, 2025 $0.2828 $0.262 $0.0208 562,667.0 +4.62%
Jul 11, 2025 $0.2749 $0.262 $0.0129 314,640.0 -2.08%
Jul 10, 2025 $0.285 $0.2603 $0.0247 518,819.0 -0.54%
Jul 09, 2025 $0.28 $0.255 $0.025 904,881.0 +9.01%
Jul 08, 2025 $0.2565 $0.2412 $0.0153 337,333.0 +4.94%
Jul 07, 2025 $0.2524 $0.24 $0.0124 327,307.0 -3.56%
Jul 03, 2025 $0.2548 $0.24 $0.0148 459,962.0 +3.14%
Jul 02, 2025 $0.2425 $0.2311 $0.0114 365,065.0 +4.53%
Jul 01, 2025 $0.2486 $0.2306 $0.018 493,901.0 -3.25%
Jun 30, 2025 $0.2471 $0.2371 $0.0101 557,249.0 -2.16%
Jun 27, 2025 $0.25 $0.23 $0.02 936,666.0 +1.16%
Jun 26, 2025 $0.25 $0.2258 $0.0242 1,284,715.0 -4.27%

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
Jul, 2025 $0.3578 $0.2306 $0.1272 13,514,199.0 +44.72%
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%
$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%
Cap:     |  Volume (24h):