Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Therapeutics plc - American Depositary Shares (NQ: ADAP )

0.4699 +0.0082 (+1.78%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.4470 0.4787 0.4430 0.4617 814,842 +0.01(+3.29%)
Mar 11, 2025 0.4483 0.4700 0.4351 0.4470 2,238,064 -0.00(-0.69%)
Mar 10, 2025 0.4800 0.4890 0.4457 0.4501 2,316,258 -0.03(-6.23%)
Mar 07, 2025 0.4890 0.5200 0.4750 0.4800 441,195 -0.01(-2.04%)
Mar 06, 2025 0.5000 0.5200 0.4750 0.4900 750,531 -0.02(-3.26%)
Mar 05, 2025 0.4810 0.5226 0.4800 0.5065 732,804 +0.02(+4.65%)
Mar 04, 2025 0.5100 0.5101 0.4590 0.4840 2,420,626 -0.03(-5.23%)
Mar 03, 2025 0.5550 0.5610 0.5100 0.5107 1,388,965 -0.03(-5.43%)
Feb 28, 2025 0.5700 0.5700 0.5100 0.5400 1,677,674 -0.01(-2.01%)
Feb 27, 2025 0.5870 0.6065 0.5501 0.5511 1,220,319 -0.04(-6.12%)
Feb 26, 2025 0.5500 0.6198 0.5415 0.5870 1,741,987 +0.01(+2.51%)
Feb 25, 2025 0.5500 0.5872 0.5201 0.5726 2,398,906 +0.02(+3.69%)
Feb 24, 2025 0.5555 0.5608 0.5393 0.5522 1,353,611 -0.01(-1.30%)
Feb 21, 2025 0.5900 0.5930 0.5521 0.5595 486,956 -0.02(-3.45%)
Feb 20, 2025 0.5700 0.5831 0.5508 0.5795 1,026,230 +0.00(+0.17%)
Feb 19, 2025 0.5900 0.5976 0.5654 0.5785 402,351 -0.00(-0.65%)
Feb 18, 2025 0.5887 0.6087 0.5734 0.5823 1,014,012 +0.00(+0.74%)
Feb 14, 2025 0.5620 0.5980 0.5620 0.5780 310,952 +0.00(+0.26%)
Feb 13, 2025 0.5600 0.5822 0.5512 0.5765 434,511 -0.00(-0.41%)
Feb 12, 2025 0.5747 0.5898 0.5603 0.5789 304,679 +0.00(+0.50%)
Feb 11, 2025 0.5857 0.5857 0.5602 0.5760 509,554 -0.03(-4.16%)
Feb 10, 2025 0.6214 0.6214 0.5720 0.6010 613,594 -0.02(-3.06%)
Feb 07, 2025 0.5972 0.6200 0.5750 0.6200 809,672 +0.01(+2.09%)
Feb 06, 2025 0.5875 0.6180 0.5801 0.6073 964,299 +0.02(+3.48%)
Feb 05, 2025 0.5700 0.5990 0.5690 0.5869 410,578 +0.01(+2.60%)
Feb 04, 2025 0.5898 0.6011 0.5700 0.5720 366,252 -0.02(-2.72%)
Feb 03, 2025 0.5700 0.6000 0.5700 0.5880 1,288,673 -0.00(-0.34%)
Jan 31, 2025 0.6098 0.6098 0.5708 0.5900 621,258 -0.02(-3.12%)
Jan 30, 2025 0.5900 0.6188 0.5702 0.6090 707,045 +0.03(+4.55%)
Jan 29, 2025 0.6000 0.6000 0.5720 0.5825 321,238 -0.01(-1.27%)
Jan 28, 2025 0.5800 0.6000 0.5612 0.5900 678,381 +0.01(+1.90%)
Jan 27, 2025 0.5900 0.6074 0.5700 0.5790 434,782 -0.01(-2.18%)
Jan 24, 2025 0.5798 0.6098 0.5587 0.5919 747,135 +0.01(+2.56%)
Jan 23, 2025 0.5700 0.5798 0.5441 0.5771 895,589 +0.00(+0.42%)
Jan 22, 2025 0.5800 0.5806 0.5477 0.5747 708,248 +0.00(+0.82%)
Jan 21, 2025 0.5690 0.5786 0.5473 0.5700 1,442,895 -0.01(-1.71%)
Jan 17, 2025 0.5899 0.5900 0.5688 0.5799 621,594 -0.01(-1.71%)
Jan 16, 2025 0.5930 0.5987 0.5701 0.5900 727,310 -0.02(-2.83%)
Jan 15, 2025 0.5800 0.6191 0.5520 0.6072 2,025,481 +0.02(+2.93%)
Jan 14, 2025 0.6500 0.6490 0.5760 0.5899 1,017,293 -0.01(-0.91%)
Jan 13, 2025 0.6151 0.6300 0.5753 0.5953 1,607,781 -0.02(-3.98%)
Jan 10, 2025 0.6190 0.6265 0.5750 0.6200 1,799,143 +0.00(+0.02%)
Jan 08, 2025 0.6500 0.6500 0.5900 0.6199 1,457,326 -0.03(-5.26%)
Jan 07, 2025 0.6600 0.6700 0.6000 0.6543 2,138,268 +0.00(+0.66%)
Jan 06, 2025 0.6491 0.6850 0.6450 0.6500 1,052,423 +0.00(+0.14%)
Jan 03, 2025 0.6200 0.6750 0.6200 0.6491 2,791,205 +0.03(+4.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.