Free Trial

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free ADAP Stock Alerts
$1.13
+0.12 (+11.88%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Adaptimmune Therapeutics Stock Price Performance

5 Day
Performance
+8.65%
1 Month
Performance
-5.04%
3 Month
Performance
-28.93%
6 Month
Performance
+108.41%
Year-To-Date
Performance
+42.50%
1 Year
Performance
+4.63%
Receive ADAP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adaptimmune Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ADAP Stock Chart for Sunday, June, 2, 2024

ADAP Chart by TradingView

Adaptimmune Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.01$1.13
+11.88%		$1.18$1.0414.86 million shs$278.91 million
05/30/2024$1.01$1.01$1.07$1.002.73 million shs$249.29 million
05/29/2024$1.04$1.01
-2.88%		$1.03$1.00820,539 shs$249.29 million
05/28/2024$1.05$1.04
-0.95%		$1.10$1.021.09 million shs$256.70 million
05/27/2024$1.05$1.05$1.07$1.01560,500 shs$259.16 million
05/24/2024$1.01$1.05
+3.96%		$1.07$1.01560,529 shs$259.16 million
05/23/2024$1.05$1.01
-3.81%		$1.06$1.01799,924 shs$249.29 million
05/22/2024$1.08$1.05
-2.78%		$1.12$1.05734,255 shs$259.16 million
05/21/2024$1.10$1.08
-1.82%		$1.11$1.061.28 million shs$266.57 million
05/20/2024$1.11$1.10
-0.90%		$1.12$1.05695,278 shs$271.50 million
05/17/2024$1.20$1.11
-7.50%		$1.17$1.101.06 million shs$273.97 million
05/16/2024$1.24$1.20
-3.23%		$1.34$1.151.29 million shs$296.18 million
05/15/2024$1.15$1.24
+7.83%		$1.27$1.131.42 million shs$306.06 million
05/14/2024$1.17$1.15
-1.71%		$1.23$1.13533,333 shs$283.84 million
05/13/2024$1.12$1.17
+4.46%		$1.20$1.10430,004 shs$288.78 million
05/10/2024$1.14$1.12
-1.75%		$1.21$1.08529,186 shs$276.44 million
05/09/2024$1.14$1.14$1.21$1.12993,487 shs$281.38 million
05/08/2024$1.10$1.14
+3.64%		$1.14$1.02937,553 shs$281.38 million
05/07/2024$1.15$1.10
-4.35%		$1.15$1.061.04 million shs$271.50 million
05/06/2024$1.19$1.15
-3.36%		$1.23$1.11839,356 shs$283.84 million
05/03/2024$1.19$1.19$1.24$1.17850,344 shs$293.72 million
05/02/2024$1.21$1.19
-1.65%		$1.25$1.17716,109 shs$293.72 million
05/01/2024$1.19$1.21
+1.68%		$1.25$1.16911,190 shs$298.65 million
04/30/2024$1.15$1.19
+3.48%		$1.23$1.15655,747 shs$293.72 million
04/29/2024$1.08$1.15
+6.98%		$1.20$1.071.15 million shs$283.84 million
04/26/2024$1.06$1.08
+1.42%		$1.09$1.031.16 million shs$178.16 million
04/25/2024$1.08$1.06
-1.85%		$1.10$1.04565,527 shs$1.05 billion
04/24/2024$1.14$1.08
-5.26%		$1.15$1.07777,793 shs$1.07 billion
04/23/2024$1.01$1.14
+12.87%		$1.16$1.011.13 million shs$1.13 billion
04/22/2024$0.98$1.01
+3.41%		$1.08$0.95694,241 shs$1.00 billion
04/19/2024$0.90$0.98
+8.72%		$1.08$0.921.48 million shs$971.05 million
04/18/2024$0.99$0.90
-8.98%		$0.99$0.873.32 million shs$893.20 million
04/17/2024$1.03$0.99
-4.17%		$1.05$0.931.22 million shs$981.29 million
04/16/2024$1.05$1.03
-1.90%		$1.06$0.981.22 million shs$1.02 billion
04/15/2024$1.16$1.05
-9.48%		$1.21$1.051.32 million shs$1.04 billion
04/12/2024$1.29$1.16
-10.08%		$1.28$1.133.08 million shs$1.15 billion
04/11/2024$1.27$1.29
+1.57%		$1.34$1.26877,248 shs$1.28 billion
04/10/2024$1.37$1.27
-7.30%		$1.33$1.251.47 million shs$1.26 billion
04/09/2024$1.36$1.37
+0.74%		$1.41$1.35718,135 shs$1.36 billion
04/08/2024$1.37$1.36
-0.73%		$1.40$1.331.02 million shs$1.35 billion
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$1.35$1.37
+1.48%		$1.42$1.321.21 million shs$1.36 billion
04/04/2024$1.38$1.35
-2.17%		$1.45$1.35777,340 shs$1.34 billion
04/03/2024$1.40$1.38
-1.43%		$1.42$1.351.64 million shs$1.37 billion
04/02/2024$1.47$1.40
-4.76%		$1.46$1.361.11 million shs$1.39 billion
04/01/2024$1.58$1.47
-6.96%		$1.55$1.451.33 million shs$1.46 billion
03/29/2024$1.58$1.58$1.65$1.531.07 million shs$1.57 billion
03/28/2024$1.58$1.58$1.65$1.531.07 million shs$1.57 billion
03/27/2024$1.52$1.58
+3.95%		$1.63$1.471.18 million shs$1.57 billion
03/26/2024$1.44$1.52
+5.56%		$1.57$1.381.19 million shs$1.51 billion
03/25/2024$1.44$1.44$1.56$1.421.18 million shs$1.43 billion
03/22/2024$1.34$1.44
+7.46%		$1.48$1.321.67 million shs$1.43 billion
03/21/2024$1.33$1.34
+0.75%		$1.40$1.291.15 million shs$1.33 billion
03/20/2024$1.41$1.33
-5.67%		$1.44$1.243.08 million shs$1.32 billion
03/19/2024$1.47$1.41
-4.08%		$1.52$1.381.18 million shs$1.40 billion
03/18/2024$1.48$1.47
-0.68%		$1.51$1.371.09 million shs$1.46 billion
03/15/2024$1.46$1.48
+1.37%		$1.49$1.42633,191 shs$1.47 billion
03/14/2024$1.59$1.46
-8.18%		$1.56$1.411.34 million shs$1.45 billion
03/13/2024$1.49$1.59
+6.71%		$1.70$1.481.40 million shs$1.58 billion
03/12/2024$1.54$1.49
-3.25%		$1.55$1.421.62 million shs$1.48 billion
03/11/2024$1.75$1.54
-12.00%		$1.80$1.522.09 million shs$1.53 billion
03/08/2024$1.74$1.75
+0.57%		$2.05$1.7212.00 million shs$1.74 billion
03/07/2024$1.71$1.74
+1.75%		$1.85$1.622.53 million shs$1.73 billion
03/06/2024$1.46$1.71
+17.12%		$1.75$1.492.21 million shs$1.70 billion
03/05/2024$1.48$1.46
-1.35%		$1.53$1.38815,506 shs$1.45 billion
03/04/2024$1.59$1.48
-6.92%		$1.64$1.421.12 million shs$1.47 billion
03/01/2024$1.57$1.59
+1.27%		$1.64$1.55923,339 shs$1.58 billion

Related Companies:
This page (NASDAQ:ADAP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders