Adaptimmune Therapeutics (ADAP)
0.52
-0.02 (-3.70%)
At close: Mar 03, 2025, 3:59 PM
0.51
-2.46%
After-hours: Mar 03, 2025, 04:00 PM EST
ADAP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.57 | 0.57 | 0.51 | 0.54 | -0.01 | -1.82% | 1,676,874 |
| Feb 27, 2025 | 0.59 | 0.61 | 0.55 | 0.55 | -0.04 | -6.78% | 1,220,319 |
| Feb 26, 2025 | 0.55 | 0.62 | 0.54 | 0.59 | 0.02 | 3.51% | 1,742,087 |
| Feb 25, 2025 | 0.55 | 0.59 | 0.52 | 0.57 | 0.02 | 3.64% | 2,400,200 |
| Feb 24, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | -0.01 | -1.79% | 1,354,502 |
| Feb 21, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | -0.02 | -3.45% | 487,000 |
| Feb 20, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.00 | 0.00% | 1,026,730 |
| Feb 19, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.00 | 0.00% | 402,408 |
| Feb 18, 2025 | 0.59 | 0.61 | 0.57 | 0.58 | 0.00 | 0.00% | 1,014,023 |
| Feb 14, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.00 | 0.00% | 311,000 |
| Feb 13, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.00 | 0.00% | 434,593 |
| Feb 12, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.00 | 0.00% | 304,700 |
| Feb 11, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | -0.02 | -3.33% | 509,600 |
| Feb 10, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | -0.02 | -3.23% | 613,638 |
| Feb 7, 2025 | 0.60 | 0.62 | 0.57 | 0.62 | 0.01 | 1.64% | 809,672 |
| Feb 6, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.02 | 3.39% | 969,023 |
| Feb 5, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.02 | 3.51% | 410,628 |
| Feb 4, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | -0.02 | -3.39% | 366,300 |
| Feb 3, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.00 | 0.00% | 1,289,237 |
| Jan 31, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | -0.02 | -3.28% | 621,258 |
| Jan 30, 2025 | 0.59 | 0.62 | 0.57 | 0.61 | 0.03 | 5.17% | 707,117 |
| Jan 29, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | -0.01 | -1.69% | 321,249 |
| Jan 28, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.01 | 1.72% | 689,000 |
| Jan 27, 2025 | 0.59 | 0.61 | 0.57 | 0.58 | -0.01 | -1.69% | 435,700 |
| Jan 24, 2025 | 0.58 | 0.61 | 0.56 | 0.59 | 0.01 | 1.72% | 747,135 |
| Jan 23, 2025 | 0.57 | 0.58 | 0.54 | 0.58 | 0.01 | 1.75% | 896,812 |
| Jan 22, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.00 | 0.00% | 708,512 |
| Jan 21, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | -0.01 | -1.72% | 1,443,244 |
| Jan 17, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | -0.01 | -1.69% | 621,594 |
| Jan 16, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | -0.02 | -3.28% | 727,510 |
| Jan 15, 2025 | 0.58 | 0.62 | 0.55 | 0.61 | 0.02 | 3.39% | 2,047,400 |
| Jan 14, 2025 | 0.65 | 0.65 | 0.58 | 0.59 | -0.01 | -1.67% | 1,020,000 |
| Jan 13, 2025 | 0.62 | 0.63 | 0.58 | 0.60 | -0.02 | -3.23% | 1,608,300 |
| Jan 10, 2025 | 0.62 | 0.63 | 0.57 | 0.62 | 0.00 | 0.00% | 1,799,143 |
| Jan 8, 2025 | 0.65 | 0.65 | 0.59 | 0.62 | -0.03 | -4.62% | 1,457,326 |
| Jan 7, 2025 | 0.66 | 0.67 | 0.60 | 0.65 | 0.00 | 0.00% | 2,142,038 |
| Jan 6, 2025 | 0.65 | 0.68 | 0.64 | 0.65 | 0.00 | 0.00% | 1,052,442 |
| Jan 3, 2025 | 0.62 | 0.68 | 0.62 | 0.65 | 0.03 | 4.84% | 2,791,205 |
| Jan 2, 2025 | 0.54 | 0.66 | 0.54 | 0.62 | 0.08 | 14.81% | 2,362,134 |
| Dec 31, 2024 | 0.55 | 0.56 | 0.53 | 0.54 | -0.01 | -1.82% | 3,231,469 |
| Dec 30, 2024 | 0.58 | 0.59 | 0.55 | 0.55 | -0.04 | -6.78% | 3,814,400 |
| Dec 27, 2024 | 0.56 | 0.61 | 0.56 | 0.59 | 0.02 | 3.51% | 4,799,211 |
| Dec 26, 2024 | 0.57 | 0.59 | 0.55 | 0.57 | -0.01 | -1.72% | 4,660,286 |
| Dec 24, 2024 | 0.58 | 0.59 | 0.58 | 0.58 | -0.01 | -1.69% | 1,198,400 |
| Dec 23, 2024 | 0.60 | 0.60 | 0.58 | 0.59 | -0.01 | -1.67% | 2,451,900 |
| Dec 20, 2024 | 0.60 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00% | 3,097,900 |
| Dec 19, 2024 | 0.60 | 0.62 | 0.58 | 0.60 | -0.01 | -1.64% | 2,376,100 |
| Dec 18, 2024 | 0.60 | 0.63 | 0.59 | 0.61 | 0.01 | 1.67% | 3,269,657 |
| Dec 17, 2024 | 0.58 | 0.61 | 0.57 | 0.60 | 0.01 | 1.69% | 2,622,768 |
| Dec 16, 2024 | 0.58 | 0.60 | 0.57 | 0.59 | 0.01 | 1.72% | 2,626,900 |