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)

0.3000 -0.0027 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2025 0.3030 0.3183 0.3000 0.3000 1,113,646 -0.00(-0.89%)
May 05, 2025 0.2910 0.3137 0.2881 0.3027 1,010,747 +0.02(+5.88%)
May 02, 2025 0.2800 0.2873 0.2757 0.2859 487,985 +0.01(+3.93%)
May 01, 2025 0.2653 0.2948 0.2625 0.2751 576,797 -0.00(-0.58%)
Apr 30, 2025 0.2598 0.2839 0.2565 0.2767 671,011 +0.01(+5.17%)
Apr 29, 2025 0.2841 0.2841 0.2553 0.2631 552,956 -0.01(-5.05%)
Apr 28, 2025 0.2700 0.2875 0.2661 0.2771 418,310 +0.01(+4.45%)
Apr 25, 2025 0.2840 0.2840 0.2608 0.2653 474,224 -0.00(-0.49%)
Apr 24, 2025 0.2598 0.2717 0.2598 0.2666 432,418 +0.01(+2.46%)
Apr 23, 2025 0.2850 0.2977 0.2597 0.2602 694,032 -0.00(-0.80%)
Apr 22, 2025 0.2510 0.2686 0.2401 0.2623 1,033,018 +0.02(+8.30%)
Apr 21, 2025 0.2483 0.2499 0.2394 0.2422 488,809 +0.00(+1.68%)
Apr 17, 2025 0.2461 0.2461 0.2354 0.2382 302,086 -0.00(-0.75%)
Apr 16, 2025 0.2500 0.2565 0.2278 0.2400 2,935,665 -0.01(-3.81%)
Apr 15, 2025 0.2400 0.2509 0.2302 0.2495 1,004,338 +0.02(+6.67%)
Apr 14, 2025 0.2253 0.2365 0.2150 0.2339 597,062 +0.01(+5.22%)
Apr 11, 2025 0.2408 0.2408 0.2035 0.2223 1,542,604 +0.01(+3.40%)
Apr 10, 2025 0.2372 0.2384 0.2107 0.2150 605,131 -0.02(-7.84%)
Apr 09, 2025 0.2300 0.2399 0.2183 0.2333 1,430,094 +0.01(+3.41%)
Apr 08, 2025 0.2890 0.3085 0.2200 0.2256 1,719,547 -0.03(-12.01%)
Apr 07, 2025 0.2575 0.2791 0.2500 0.2564 1,214,879 +0.00(+0.79%)
Apr 04, 2025 0.3150 0.3200 0.2500 0.2544 2,017,040 -0.07(-21.46%)
Apr 03, 2025 0.2860 0.3301 0.2666 0.3239 3,910,299 +0.02(+6.20%)
Apr 02, 2025 0.2530 0.3224 0.2449 0.3050 6,753,231 +0.05(+22.00%)
Apr 01, 2025 0.1951 0.2535 0.1951 0.2500 5,897,534 +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 3,159,699 -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%)
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 Of Service.