Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.0589 -0.0100 (-14.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.0665 0.0669 0.0588 0.0589 41,671,856 -0.01(-14.51%)
Aug 28, 2025 0.0603 0.0700 0.0593 0.0689 90,811,160 +0.01(+15.41%)
Aug 27, 2025 0.0580 0.0600 0.0567 0.0597 95,826,192 +0.00(+2.93%)
Aug 26, 2025 0.0621 0.0629 0.0580 0.0580 21,064,012 -0.00(-4.92%)
Aug 25, 2025 0.0555 0.0619 0.0551 0.0610 24,795,288 +0.00(+7.21%)
Aug 22, 2025 0.0600 0.0600 0.0550 0.0569 26,864,352 -0.00(-2.74%)
Aug 21, 2025 0.0551 0.0630 0.0540 0.0585 25,681,026 +0.00(+2.45%)
Aug 20, 2025 0.0625 0.0625 0.0520 0.0571 29,465,536 -0.00(-7.90%)
Aug 19, 2025 0.0665 0.0690 0.0620 0.0620 46,451,024 -0.01(-11.43%)
Aug 18, 2025 0.0878 0.0884 0.0658 0.0700 504,565,376 +0.01(+17.65%)
Aug 15, 2025 0.0714 0.0714 0.0593 0.0595 40,066,800 -0.01(-18.38%)
Aug 14, 2025 0.0750 0.0765 0.0688 0.0729 22,757,756 -0.01(-6.78%)
Aug 13, 2025 0.0776 0.0832 0.0760 0.0782 24,789,662 +0.00(+1.82%)
Aug 12, 2025 0.0850 0.0850 0.0760 0.0768 29,993,306 -0.01(-10.49%)
Aug 11, 2025 0.0786 0.0866 0.0777 0.0858 34,242,020 +0.01(+10.71%)
Aug 08, 2025 0.0830 0.0830 0.0745 0.0775 26,806,264 -0.01(-6.63%)
Aug 07, 2025 0.0814 0.0875 0.0790 0.0830 57,485,640 +0.00(+3.36%)
Aug 06, 2025 0.0860 0.0907 0.0780 0.0803 34,208,944 -0.01(-15.56%)
Aug 05, 2025 0.1072 0.1200 0.0910 0.0951 428,756,192 +0.02(+19.92%)
Aug 04, 2025 0.0740 0.0830 0.0710 0.0793 78,771,984 -0.00(-0.75%)
Aug 01, 2025 0.0892 0.0892 0.0780 0.0799 84,263,024 -0.00(-0.50%)
Jul 31, 2025 0.0964 0.0964 0.0756 0.0803 34,403,668 -0.02(-19.38%)
Jul 30, 2025 0.1090 0.1138 0.0983 0.0996 44,724,560 -0.01(-5.05%)
Jul 29, 2025 0.1200 0.1200 0.0997 0.1049 57,621,096 +0.00(+4.90%)
Jul 28, 2025 0.1500 0.1515 0.0975 0.1000 129,299,536 -0.25(-71.17%)
Jul 25, 2025 0.3306 0.3539 0.3300 0.3469 1,105,963 +0.01(+4.39%)
Jul 24, 2025 0.2999 0.3578 0.2979 0.3323 3,660,670 +0.04(+14.59%)
Jul 23, 2025 0.2799 0.2960 0.2734 0.2900 1,280,253 +0.02(+6.19%)
Jul 22, 2025 0.2722 0.2799 0.2651 0.2731 649,301 -0.00(-1.23%)
Jul 21, 2025 0.2800 0.2838 0.2700 0.2765 819,250 -0.00(-1.07%)
Jul 18, 2025 0.2700 0.2865 0.2683 0.2795 616,450 +0.00(+1.08%)
Jul 17, 2025 0.2754 0.2795 0.2721 0.2765 303,611 +0.01(+2.41%)
Jul 16, 2025 0.2775 0.2824 0.2662 0.2700 245,145 -0.00(-1.10%)
Jul 15, 2025 0.2824 0.2865 0.2703 0.2730 388,116 -0.01(-2.85%)
Jul 14, 2025 0.2675 0.2828 0.2620 0.2810 563,107 +0.01(+4.62%)
Jul 11, 2025 0.2688 0.2749 0.2620 0.2686 317,782 -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%)
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.