Price Alert

Adaptimmune Therapeutics (ADAP)

NASDAQ: ADAP · Real-Time Price · USD

0.28

-0.00 (-1.06%)

At close: Jun 09, 2025, 3:58 PM

ADAP Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 6, 2025	0.28	0.31	0.27	0.28	0.28	-3.45%	873,861
Jun 5, 2025	0.29	0.29	0.27	0.29	0.29	0.00%	399,000
Jun 4, 2025	0.28	0.29	0.28	0.29	0.29	0.00%	371,382
Jun 3, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	458,494
Jun 2, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	640,700
May 30, 2025	0.28	0.29	0.26	0.29	0.29	7.41%	696,100
May 29, 2025	0.28	0.28	0.26	0.27	0.27	0.00%	329,120
May 28, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	270,700
May 27, 2025	0.29	0.30	0.28	0.28	0.28	0.00%	540,063
May 23, 2025	0.27	0.28	0.26	0.28	0.28	3.70%	388,900
May 22, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	380,500
May 21, 2025	0.28	0.30	0.27	0.28	0.28	-3.45%	328,900
May 20, 2025	0.30	0.30	0.28	0.29	0.29	0.00%	683,500
May 19, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	646,232
May 16, 2025	0.27	0.28	0.26	0.28	0.28	7.69%	427,434
May 15, 2025	0.27	0.27	0.25	0.26	0.26	-3.70%	453,892
May 14, 2025	0.25	0.29	0.25	0.27	0.27	8.00%	2,946,016
May 13, 2025	0.30	0.31	0.25	0.25	0.25	-16.67%	19,445,609
May 12, 2025	0.30	0.33	0.29	0.30	0.30	3.45%	893,800
May 9, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	650,508