Get the Stockscreener App
0.2424
4.53%
0.0105
After Hours:
.24
-0.0024
-0.99%
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 02, 2025, is $0.2424.
- 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 24.24% to $0.2424 now.
- The 52-week high stock price for ADAP is $1.48, representing a 510.56% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for ADAP is $0.1951, indicating a -19.51% 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 |
|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | $0.2565 | $0.2401 | $0.0164 | 462,125.0 | -0.32% |
| Jun 24, 2025 | $0.2559 | $0.2424 | $0.0135 | 542,127.0 | +4.70% |
| Jun 23, 2025 | $0.2618 | $0.2401 | $0.0217 | 618,667.0 | -4.19% |
| Jun 20, 2025 | $0.2677 | $0.253 | $0.0147 | 647,228.0 | -1.17% |
| Jun 18, 2025 | $0.27 | $0.2535 | $0.0165 | 504,324.0 | -0.12% |
| Jun 17, 2025 | $0.265 | $0.252 | $0.013 | 465,058.0 | +0.83% |
| Jun 16, 2025 | $0.2632 | $0.2424 | $0.0208 | 806,947.0 | +4.91% |
| Jun 13, 2025 | $0.26 | $0.24 | $0.02 | 564,894.0 | -1.46% |
| Jun 12, 2025 | $0.2737 | $0.2451 | $0.0286 | 1,743,011.0 | -9.66% |
| Jun 11, 2025 | $0.2818 | $0.2701 | $0.0117 | 429,714.0 | -1.84% |
| Jun 10, 2025 | $0.2846 | $0.27 | $0.0146 | 705,295.0 | -1.56% |
| Jun 09, 2025 | $0.3028 | $0.2765 | $0.0263 | 658,443.0 | -0.46% |
| Jun 06, 2025 | $0.31 | $0.27 | $0.04 | 873,101.0 | -1.01% |
| Jun 05, 2025 | $0.2929 | $0.2712 | $0.0217 | 396,316.0 | +0.25% |
| Jun 04, 2025 | $0.29 | $0.2818 | $0.0082 | 371,013.0 | -1.25% |
| Jun 03, 2025 | $0.291 | $0.2775 | $0.0135 | 458,082.0 | +1.37% |
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 | $0.2486 | $0.2306 | $0.018 | 1,224,031.0 | +1.13% |
| 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% |
1.45%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):