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)

0.2500 +0.0530 (+26.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 0.1951 0.2535 0.1951 0.2500 5,895,122 +0.05(+26.90%)
Mar 31, 2025 0.2050 0.2117 0.1970 0.1970 2,901,435 -0.01(-4.37%)
Mar 28, 2025 0.2371 0.2371 0.2026 0.2060 2,968,273 -0.01(-6.36%)
Mar 27, 2025 0.2400 0.2400 0.2196 0.2200 1,875,243 -0.01(-4.39%)
Mar 26, 2025 0.2540 0.2578 0.2231 0.2301 3,156,302 -0.02(-7.96%)
Mar 25, 2025 0.2820 0.2910 0.2460 0.2500 3,082,057 -0.03(-9.68%)
Mar 24, 2025 0.3098 0.3100 0.2741 0.2768 2,892,202 -0.01(-4.81%)
Mar 21, 2025 0.3070 0.3100 0.2798 0.2908 5,031,813 +0.01(+3.86%)
Mar 20, 2025 0.4300 0.4330 0.2614 0.2800 14,026,168 -0.17(-37.65%)
Mar 19, 2025 0.4700 0.4700 0.4421 0.4491 568,795 -0.01(-1.32%)
Mar 18, 2025 0.4600 0.4655 0.4450 0.4551 502,650 -0.00(-0.35%)
Mar 17, 2025 0.4500 0.4738 0.4465 0.4567 1,360,653 +0.01(+1.42%)
Mar 14, 2025 0.4500 0.4700 0.4404 0.4503 784,192 +0.00(+0.49%)
Mar 13, 2025 0.4540 0.4732 0.4400 0.4481 1,085,314 -0.01(-2.95%)
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%)
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.