Adaptimmune Therapeutics (ADAP)
0.23
0.01 (3.46%)
At close: Apr 14, 2025, 3:59 PM
0.24
1.02%
Pre-market: Apr 15, 2025, 04:00 AM EDT
Adaptimmune Therapeutics Stock Price History
Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|---|---|---|
Apr 14, 2025 | 0.23 | 0.22 | 0.24 | 0.24 | 0.22 | 0.21 | 0.23 | 0.23 | 4.55% | 589,489 |
Apr 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.20 | 0.20 | 0.22 | 0.22 | 0.00% | 1,542,604 |
Apr 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | 0.21 | 0.22 | 0.21 | -4.35% | 605,531 |
Apr 9, 2025 | 0.23 | 0.23 | 0.24 | 0.24 | 0.22 | 0.22 | 0.23 | 0.23 | 0.00% | 1,451,000 |
Apr 8, 2025 | 0.29 | 0.29 | 0.31 | 0.31 | 0.22 | 0.22 | 0.23 | 0.23 | -11.54% | 1,719,600 |
Apr 7, 2025 | 0.26 | 0.26 | 0.28 | 0.28 | 0.25 | 0.25 | 0.26 | 0.26 | 0.00% | 1,218,200 |
Apr 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.25 | 0.25 | 0.26 | 0.26 | -18.75% | 2,017,040 |
Apr 3, 2025 | 0.29 | 0.29 | 0.33 | 0.33 | 0.27 | 0.27 | 0.32 | 0.32 | 6.67% | 3,935,911 |
Apr 2, 2025 | 0.25 | 0.25 | 0.32 | 0.32 | 0.24 | 0.24 | 0.30 | 0.30 | 20.00% | 6,755,917 |
Apr 1, 2025 | 0.20 | 0.20 | 0.25 | 0.25 | 0.20 | 0.20 | 0.25 | 0.25 | 25.00% | 5,906,600 |
Mar 31, 2025 | 0.20 | 0.20 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 2,901,825 |
Mar 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.20 | 0.20 | 0.21 | 0.21 | -4.55% | 2,968,300 |
Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 1,875,363 |
Mar 26, 2025 | 0.25 | 0.25 | 0.26 | 0.26 | 0.22 | 0.22 | 0.23 | 0.23 | -8.00% | 3,159,700 |
Mar 25, 2025 | 0.28 | 0.28 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 3,083,145 |
Mar 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.27 | 0.27 | 0.28 | 0.28 | -3.45% | 2,893,831 |
Mar 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | 0.28 | 0.29 | 0.29 | 3.57% | 5,031,812 |
Mar 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.26 | 0.26 | 0.28 | 0.28 | -37.78% | 14,047,016 |
Mar 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.44 | 0.44 | 0.45 | 0.45 | -2.17% | 569,040 |
Mar 18, 2025 | 0.46 | 0.46 | 0.47 | 0.47 | 0.44 | 0.45 | 0.46 | 0.46 | 0.00% | 502,655 |
Mar 17, 2025 | 0.45 | 0.45 | 0.47 | 0.47 | 0.45 | 0.45 | 0.46 | 0.46 | 2.22% | 1,360,653 |
Mar 14, 2025 | 0.45 | 0.45 | 0.47 | 0.47 | 0.44 | 0.44 | 0.45 | 0.45 | 0.00% | 784,200 |
Mar 13, 2025 | 0.45 | 0.45 | 0.47 | 0.47 | 0.44 | 0.44 | 0.45 | 0.45 | -2.17% | 1,087,100 |
Mar 12, 2025 | 0.45 | 0.45 | 0.48 | 0.48 | 0.44 | 0.44 | 0.46 | 0.46 | 2.22% | 814,907 |
Mar 11, 2025 | 0.45 | 0.45 | 0.47 | 0.47 | 0.44 | 0.44 | 0.45 | 0.45 | 0.00% | 2,238,064 |
Mar 10, 2025 | 0.48 | 0.48 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | 0.45 | -6.25% | 2,316,362 |
Mar 7, 2025 | 0.49 | 0.49 | 0.52 | 0.52 | 0.48 | 0.47 | 0.48 | 0.48 | -2.04% | 441,200 |
Mar 6, 2025 | 0.50 | 0.50 | 0.52 | 0.52 | 0.48 | 0.47 | 0.49 | 0.49 | -3.92% | 750,531 |
Mar 5, 2025 | 0.48 | 0.48 | 0.52 | 0.52 | 0.48 | 0.48 | 0.51 | 0.51 | 6.25% | 732,805 |
Mar 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.46 | 0.46 | 0.48 | 0.48 | -5.88% | 2,420,626 |
Mar 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 1,389,744 |
Feb 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.51 | 0.51 | 0.54 | 0.54 | -1.82% | 1,677,700 |
Feb 27, 2025 | 0.59 | 0.59 | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | 0.55 | -6.78% | 1,220,319 |
Feb 26, 2025 | 0.55 | 0.55 | 0.62 | 0.62 | 0.54 | 0.54 | 0.59 | 0.59 | 3.51% | 1,742,087 |
Feb 25, 2025 | 0.55 | 0.55 | 0.59 | 0.59 | 0.52 | 0.52 | 0.57 | 0.57 | 3.64% | 2,400,200 |
Feb 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 0.54 | 0.55 | 0.55 | -1.79% | 1,354,502 |
Feb 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.55 | 0.55 | 0.56 | 0.56 | -3.45% | 487,000 |
Feb 20, 2025 | 0.57 | 0.57 | 0.58 | 0.58 | 0.55 | 0.55 | 0.58 | 0.58 | 0.00% | 1,026,730 |
Feb 19, 2025 | 0.59 | 0.59 | 0.60 | 0.60 | 0.57 | 0.57 | 0.58 | 0.58 | 0.00% | 402,408 |
Feb 18, 2025 | 0.59 | 0.59 | 0.61 | 0.61 | 0.57 | 0.57 | 0.58 | 0.58 | 0.00% | 1,014,023 |
Feb 14, 2025 | 0.56 | 0.56 | 0.60 | 0.60 | 0.56 | 0.56 | 0.58 | 0.58 | 0.00% | 311,000 |
Feb 13, 2025 | 0.56 | 0.56 | 0.58 | 0.58 | 0.55 | 0.55 | 0.58 | 0.58 | 0.00% | 434,593 |
Feb 12, 2025 | 0.57 | 0.57 | 0.59 | 0.59 | 0.56 | 0.56 | 0.58 | 0.58 | 0.00% | 304,700 |
Feb 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.56 | 0.56 | 0.58 | 0.58 | -3.33% | 509,600 |
Feb 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.57 | 0.57 | 0.60 | 0.60 | -3.23% | 613,638 |
Feb 7, 2025 | 0.60 | 0.60 | 0.62 | 0.62 | 0.57 | 0.57 | 0.62 | 0.62 | 1.64% | 809,672 |
Feb 6, 2025 | 0.59 | 0.59 | 0.62 | 0.62 | 0.58 | 0.58 | 0.61 | 0.61 | 3.39% | 969,023 |
Feb 5, 2025 | 0.57 | 0.57 | 0.60 | 0.60 | 0.57 | 0.57 | 0.59 | 0.59 | 3.51% | 410,628 |
Feb 4, 2025 | 0.59 | 0.59 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 366,300 |
Feb 3, 2025 | 0.57 | 0.57 | 0.60 | 0.60 | 0.57 | 0.57 | 0.59 | 0.59 | 0.00% | 1,289,237 |