Adaptimmune Therapeutics Plc (ADAP) Historical Stock Data
1.21 ↑0.02 (1.68%)
As of May 1, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ADAP is down -0.89% a day on average. There have been 13 days where Adaptimmune Therapeutics Plc closed green and 17 days where ADAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.16 | 1.25 | 0.91M |
| 2024-04-30 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.15 | 1.23 | 656.66K |
| 2024-04-29 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.07 | 1.20 | 1.15M |
| 2024-04-26 | 1.06 | 1.08 | ↑$0.01 (1.42%) | 1.03 | 1.10 | 1.16M |
| 2024-04-25 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.04 | 1.10 | 565.53K |
| 2024-04-24 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.07 | 1.15 | 786.53K |
| 2024-04-23 | 1.04 | 1.14 | ↑$0.10 (9.62%) | 1.00 | 1.16 | 1.13M |
| 2024-04-22 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.94 | 1.08 | 694.24K |
| 2024-04-19 | 0.92 | 0.98 | ↑$0.06 (6.15%) | 0.92 | 1.10 | 1.48M |
| 2024-04-18 | 0.97 | 0.90 | ↓$0.07 (-7.15%) | 0.87 | 0.99 | 3.33M |
| 2024-04-17 | 1.02 | 0.99 | ↓$0.03 (-3.24%) | 0.93 | 1.05 | 1.22M |
| 2024-04-16 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 0.98 | 1.06 | 1.22M |
| 2024-04-15 | 1.20 | 1.05 | ↓$0.15 (-12.50%) | 1.05 | 1.21 | 1.32M |
| 2024-04-12 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.13 | 1.28 | 3.08M |
| 2024-04-11 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.26 | 1.34 | 882.27K |
| 2024-04-10 | 1.33 | 1.27 | ↓$0.06 (-4.51%) | 1.25 | 1.33 | 1.51M |
| 2024-04-09 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.35 | 1.41 | 718.24K |
| 2024-04-08 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.33 | 1.41 | 1.03M |
| 2024-04-05 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.32 | 1.42 | 1.21M |
| 2024-04-04 | 1.41 | 1.35 | ↓$0.06 (-4.26%) | 1.35 | 1.45 | 777.37K |
| 2024-04-03 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.35 | 1.42 | 1.64M |
| 2024-04-02 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.36 | 1.46 | 1.15M |
| 2024-04-01 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.45 | 1.55 | 1.33M |
| 2024-03-28 | 1.65 | 1.58 | ↓$0.07 (-4.24%) | 1.53 | 1.65 | 1.07M |
| 2024-03-27 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.47 | 1.63 | 1.18M |
| 2024-03-26 | 1.45 | 1.52 | ↑$0.07 (4.83%) | 1.38 | 1.57 | 1.19M |
| 2024-03-25 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.42 | 1.56 | 1.18M |
| 2024-03-22 | 1.34 | 1.44 | ↑$0.10 (7.46%) | 1.32 | 1.49 | 1.67M |
| 2024-03-21 | 1.29 | 1.34 | ↑$0.05 (3.88%) | 1.29 | 1.40 | 1.15M |
| 2024-03-20 | 1.44 | 1.33 | ↓$0.11 (-7.64%) | 1.24 | 1.44 | 3.08M |
Create an account or log in to view more rows.
$ADAP rip and dip today bulls
$ADAP just bought a half position.
$ADAP PT?
$ADAP I blocked some bears and I liked it!
$ADAP we just getting started
$ADAP I do it for the thrills!
$ADAP I'll say it again slowwwllyyyy! Better stocks to short by far
$ADAP Free money indeed??
$ADAP I hate this company.
$ADAP let’s go!! Squeeze time