Get the Stockscreener App
1.075
1.42%
+0.015
After Hours:
1.09
0.015
+1.40%
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 26, 2024, is $1.075.
- 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 155.95% to $1.075 now.
- The 52-week high stock price for ADAP is $2.05, representing a 90.70% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for ADAP is $0.42, indicating a -60.93% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $1.09 | $1.03 | $0.065 | 1,161,261.0 | +1.42% |
| Apr 25, 2024 | $1.10 | $1.04 | $0.0592 | 565,527.0 | -1.85% |
| Apr 24, 2024 | $1.15 | $1.07 | $0.08 | 777,793.0 | -5.26% |
| Apr 23, 2024 | $1.16 | $1.00 | $0.16 | 1,132,949.0 | +12.87% |
| Apr 22, 2024 | $1.08 | $0.94 | $0.14 | 694,232.0 | +3.41% |
| Apr 19, 2024 | $1.10 | $0.92 | $0.18 | 1,476,319.0 | +8.72% |
| Apr 18, 2024 | $0.9893 | $0.8721 | $0.1172 | 3,324,410.0 | -8.98% |
| Apr 17, 2024 | $1.04 | $0.9301 | $0.1149 | 1,222,025.0 | -4.17% |
| Apr 16, 2024 | $1.06 | $0.9801 | $0.0799 | 1,224,075.0 | -1.90% |
| Apr 15, 2024 | $1.21 | $1.05 | $0.16 | 1,322,542.0 | -9.48% |
| Apr 12, 2024 | $1.28 | $1.13 | $0.1499 | 3,067,702.0 | -10.08% |
| Apr 11, 2024 | $1.34 | $1.26 | $0.08 | 877,063.0 | +1.57% |
| Apr 10, 2024 | $1.33 | $1.25 | $0.08 | 1,475,492.0 | -7.30% |
| Apr 09, 2024 | $1.41 | $1.35 | $0.055 | 717,427.0 | +1.11% |
| Apr 08, 2024 | $1.41 | $1.33 | $0.08 | 1,015,125.0 | -1.09% |
| Apr 05, 2024 | $1.42 | $1.32 | $0.10 | 1,205,047.0 | +1.48% |
| Apr 04, 2024 | $1.45 | $1.35 | $0.10 | 775,329.0 | -2.17% |
| Apr 03, 2024 | $1.42 | $1.35 | $0.07 | 1,632,090.0 | -1.43% |
| Apr 02, 2024 | $1.46 | $1.36 | $0.10 | 1,111,005.0 | -4.76% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $1.55 | $0.8721 | $0.6779 | 27,272,676.0 | -31.96% |
| 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% |
1.53%
3.38%
Cap:
|
Volume (24h):