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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.2688	0.2749	0.2620	0.2686	317,781	-0.01(-2.08%)
Jul 10, 2025	0.2765	0.2850	0.2603	0.2743	520,160	-0.00(-0.54%)
Jul 09, 2025	0.2550	0.2800	0.2550	0.2758	907,677	+0.02(+9.01%)
Jul 08, 2025	0.2511	0.2565	0.2412	0.2530	338,827	+0.01(+4.94%)
Jul 07, 2025	0.2508	0.2524	0.2400	0.2411	327,795	-0.01(-3.56%)
Jul 03, 2025	0.2460	0.2548	0.2400	0.2500	459,962	+0.01(+3.14%)
Jul 02, 2025	0.2374	0.2425	0.2311	0.2424	403,614	+0.01(+4.53%)
Jul 01, 2025	0.2420	0.2486	0.2306	0.2319	497,205	-0.01(-3.25%)
Jun 30, 2025	0.2400	0.2471	0.2371	0.2397	558,496	-0.01(-2.16%)
Jun 27, 2025	0.2378	0.2500	0.2300	0.2450	937,866	+0.00(+1.16%)
Jun 26, 2025	0.2440	0.2500	0.2258	0.2422	1,290,059	-0.01(-4.27%)
Jun 25, 2025	0.2500	0.2565	0.2401	0.2530	463,598	-0.00(-0.32%)
Jun 24, 2025	0.2447	0.2559	0.2424	0.2538	544,741	+0.01(+4.70%)
Jun 23, 2025	0.2500	0.2618	0.2401	0.2424	620,147	-0.01(-4.19%)
Jun 20, 2025	0.2560	0.2677	0.2530	0.2530	649,285	-0.00(-1.17%)
Jun 18, 2025	0.2700	0.2700	0.2535	0.2560	506,107	-0.00(-0.12%)
Jun 17, 2025	0.2650	0.2650	0.2520	0.2563	465,921	+0.00(+0.83%)
Jun 16, 2025	0.2600	0.2632	0.2424	0.2542	808,410	+0.01(+4.91%)
Jun 13, 2025	0.2470	0.2600	0.2400	0.2423	566,041	-0.00(-1.46%)
Jun 12, 2025	0.2600	0.2737	0.2451	0.2459	1,744,634	-0.03(-9.66%)
Jun 11, 2025	0.2700	0.2818	0.2701	0.2722	438,277	-0.01(-1.84%)
Jun 10, 2025	0.2780	0.2846	0.2700	0.2773	707,174	-0.00(-1.56%)
Jun 09, 2025	0.2975	0.3028	0.2765	0.2817	662,365	-0.00(-0.46%)
Jun 06, 2025	0.2800	0.3100	0.2700	0.2830	873,861	-0.00(-1.01%)
Jun 05, 2025	0.2900	0.2929	0.2712	0.2859	398,986	+0.00(+0.25%)
Jun 04, 2025	0.2850	0.2900	0.2818	0.2852	371,072	-0.00(-1.25%)
Jun 03, 2025	0.2800	0.2910	0.2775	0.2888	458,229	+0.00(+1.37%)
Jun 02, 2025	0.3000	0.3000	0.2795	0.2849	640,434	-0.01(-2.60%)
May 30, 2025	0.2820	0.2925	0.2554	0.2925	696,056	+0.02(+7.10%)
May 29, 2025	0.2766	0.2824	0.2617	0.2731	327,782	+0.00(+0.74%)
May 28, 2025	0.2796	0.2868	0.2701	0.2711	270,447	-0.01(-3.28%)
May 27, 2025	0.2871	0.2996	0.2761	0.2803	539,671	+0.00(+0.07%)
May 23, 2025	0.2700	0.2850	0.2600	0.2801	388,857	+0.01(+2.08%)
May 22, 2025	0.2790	0.2830	0.2731	0.2744	380,414	-0.00(-0.22%)
May 21, 2025	0.2820	0.2997	0.2731	0.2750	328,774	-0.01(-4.28%)
May 20, 2025	0.3000	0.3020	0.2840	0.2873	683,443	-0.00(-1.37%)
May 19, 2025	0.2800	0.3000	0.2770	0.2913	645,226	+0.01(+4.82%)
May 16, 2025	0.2670	0.2846	0.2615	0.2779	427,434	+0.01(+4.99%)
May 15, 2025	0.2700	0.2700	0.2544	0.2647	453,745	-0.01(-2.68%)
May 14, 2025	0.2498	0.2902	0.2498	0.2720	2,946,015	+0.02(+8.80%)
May 13, 2025	0.3037	0.3100	0.2460	0.2500	19,421,004	-0.05(-15.31%)
May 12, 2025	0.3000	0.3264	0.2871	0.2952	824,640	+0.00(+0.89%)
May 09, 2025	0.3000	0.3135	0.2925	0.2926	650,508	-0.01(-2.47%)
May 08, 2025	0.3073	0.3099	0.3000	0.3000	310,419	+0.00(+0.00%)
May 07, 2025	0.3071	0.3071	0.2974	0.3000	416,885	+0.00(+0.00%)
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%)