Adaptimmune Therapeutics Plc (ADAP) Historical Stock Data

0.04 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ADAP is down -2.70% 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
2025-11-05	0.04	0.04	↓$0.00 (-6.49%)	0.04	0.04	5.71M
2025-10-30	0.05	0.05	↑$0.00 (3.89%)	0.04	0.05	9.04M
2025-10-28	0.05	0.05	↓$0.00 (-1.46%)	0.05	0.05	44.85M
2025-10-27	0.07	0.05	↓$0.01 (-17.57%)	0.05	0.07	50.03M
2025-10-24	0.07	0.06	↓$0.01 (-8.23%)	0.06	0.07	47.42M
2025-10-23	0.07	0.07	↑$0.00 (7.53%)	0.07	0.08	94M
2025-10-22	0.06	0.07	↑$0.01 (13.28%)	0.05	0.09	446.86M
2025-10-21	0.05	0.05	↑$0.00 (1.46%)	0.04	0.06	109.53M
2025-10-20	0.07	0.06	↓$0.01 (-13.36%)	0.06	0.07	326.45M
2025-10-17	0.18	0.20	↑$0.02 (12.42%)	0.18	0.22	40.19M
2025-10-16	0.22	0.20	↓$0.03 (-11.79%)	0.19	0.24	173.82M
2025-10-15	0.17	0.18	↑$0.01 (7.03%)	0.16	0.20	70.78M
2025-10-14	0.16	0.16	↑$0.00 (0.00%)	0.15	0.17	46.61M
2025-10-13	0.19	0.18	↓$0.01 (-5.21%)	0.18	0.21	39.39M
2025-10-10	0.21	0.18	↓$0.02 (-9.80%)	0.18	0.21	68.85M
2025-10-09	0.27	0.22	↓$0.05 (-17.35%)	0.20	0.28	246.93M
2025-10-08	0.17	0.21	↑$0.04 (20.56%)	0.15	0.24	551.61M
2025-10-07	0.14	0.14	↓$0.00 (-0.65%)	0.14	0.15	31.95M
2025-10-06	0.15	0.13	↓$0.02 (-13.18%)	0.13	0.16	35.41M
2025-10-03	0.13	0.15	↑$0.02 (17.35%)	0.13	0.16	62.37M
2025-10-02	0.13	0.13	↑$0.00 (1.98%)	0.12	0.13	29.86M
2025-10-01	0.13	0.12	↓$0.01 (-6.85%)	0.12	0.13	28.38M
2025-09-30	0.14	0.13	↓$0.01 (-8.64%)	0.13	0.15	22.95M
2025-09-29	0.16	0.14	↓$0.02 (-11.05%)	0.13	0.16	46.06M
2025-09-26	0.13	0.15	↑$0.01 (10.53%)	0.13	0.16	86.38M
2025-09-25	0.13	0.13	↑$0.00 (1.60%)	0.12	0.13	41.54M
2025-09-24	0.15	0.14	↓$0.01 (-7.89%)	0.12	0.15	58.34M
2025-09-23	0.18	0.15	↓$0.03 (-17.58%)	0.14	0.18	92.54M
2025-09-22	0.15	0.17	↑$0.02 (9.84%)	0.15	0.19	159.41M
2025-09-19	0.21	0.14	↓$0.07 (-31.43%)	0.12	0.23	515.71M