Get the Stockscreener App
0.6401
3.61%
-0.0246
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 November 21, 2024, is $0.6401.
- 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 $0.42 on November 20, 2023. Since then, Adaptimmune Therapeutics Plc Adr's stock price has risen over 52.40% to $0.6401 now.
- The 52-week high stock price for ADAP is $2.05, representing a 220.26% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for ADAP is $0.4205, indicating a -34.31% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Adaptimmune Therapeutics Plc Adr (ADAP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $0.6825 | $0.64 | $0.0425 | 644,282.0 | -3.58% |
| Nov 20, 2024 | $0.705 | $0.6401 | $0.0649 | 4,158,824.0 | -1.50% |
| Nov 19, 2024 | $0.6819 | $0.571 | $0.1109 | 5,442,316.0 | +13.41% |
| Nov 18, 2024 | $0.6393 | $0.58 | $0.0593 | 1,792,745.0 | +1.43% |
| Nov 15, 2024 | $0.6134 | $0.58 | $0.0334 | 5,182,032.0 | -0.78% |
| Nov 14, 2024 | $0.81 | $0.5833 | $0.2267 | 14,504,160.0 | -23.28% |
| Nov 13, 2024 | $0.8334 | $0.75 | $0.0834 | 1,526,499.0 | -2.91% |
| Nov 12, 2024 | $0.8242 | $0.7631 | $0.0611 | 556,326.0 | -3.69% |
| Nov 11, 2024 | $0.8334 | $0.776 | $0.0574 | 739,975.0 | +3.41% |
| Nov 08, 2024 | $0.7998 | $0.7501 | $0.0497 | 687,497.0 | +2.57% |
| Nov 07, 2024 | $0.8332 | $0.7715 | $0.0617 | 725,242.0 | -6.11% |
| Nov 06, 2024 | $0.86 | $0.7942 | $0.0658 | 649,339.0 | -0.30% |
| Nov 05, 2024 | $0.83 | $0.792 | $0.038 | 444,295.0 | +0.30% |
| Nov 04, 2024 | $0.8552 | $0.78 | $0.0752 | 1,224,319.0 | +3.46% |
| Nov 01, 2024 | $0.8199 | $0.732 | $0.0879 | 1,086,418.0 | +10.23% |
| Oct 31, 2024 | $0.75 | $0.6989 | $0.0512 | 1,230,935.0 | +4.13% |
| Oct 30, 2024 | $0.7183 | $0.6702 | $0.0481 | 2,770,138.0 | -1.09% |
| Oct 29, 2024 | $0.751 | $0.6974 | $0.0536 | 818,235.0 | -4.44% |
| Oct 28, 2024 | $0.7701 | $0.7306 | $0.0395 | 1,339,493.0 | -0.04% |
| Oct 25, 2024 | $0.7887 | $0.7223 | $0.0664 | 1,699,149.0 | -1.67% |
| Oct 24, 2024 | $0.78 | $0.7418 | $0.0382 | 1,179,486.0 | -4.45% |
| Oct 23, 2024 | $0.846 | $0.7821 | $0.0639 | 736,981.0 | -3.10% |
| Oct 22, 2024 | $0.8269 | $0.7975 | $0.0294 | 1,244,076.0 | -1.68% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.86 | $0.571 | $0.289 | 39,364,269.0 | -11.67% |
| 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% |
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.18 | $1.22 | $0.96 | 7,641,407.0 | -32.72% |
| Nov, 2022 | $2.65 | $1.41 | $1.24 | 12,391,971.0 | +52.82% |
| Oct, 2022 | $1.45 | $1.02 | $0.43 | 11,945,462.0 | +32.09% |
| Sep, 2022 | $2.12 | $1.01 | $1.11 | 8,250,220.0 | -45.71% |
| Aug, 2022 | $2.54 | $1.71 | $0.83 | 6,078,325.0 | +7.03% |
| Jul, 2022 | $1.94 | $1.60 | $0.34 | 4,766,801.0 | +8.82% |
| Jun, 2022 | $1.91 | $1.41 | $0.4992 | 10,597,580.0 | +18.06% |
| May, 2022 | $1.97 | $1.26 | $0.71 | 8,482,990.0 | -16.28% |
| Apr, 2022 | $2.34 | $1.65 | $0.69 | 16,312,535.0 | -16.50% |
| Mar, 2022 | $2.62 | $1.69 | $0.93 | 36,156,448.0 | -20.77% |
| Feb, 2022 | $3.31 | $2.42 | $0.895 | 11,074,756.0 | -10.96% |
| Jan, 2022 | $4.12 | $2.59 | $1.53 | 14,299,771.0 | -22.13% |
1.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):