Free Trial

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free ADAP Stock Alerts
$1.20
-0.04 (-3.23%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Adaptimmune Therapeutics Stock Price Performance

5 Day
Performance
+7.14%
1 Month
Performance
+21.58%
3 Month
Performance
0.00%
6 Month
Performance
+150.52%
Year-To-Date
Performance
+51.32%
1 Year
Performance
-10.45%
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 Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

ADAP Stock Chart for Friday, May, 17, 2024

ADAP Chart by TradingView

Adaptimmune Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/29/2024$1.61$1.57
-2.48%		$1.61$1.501.53 million shs$1.56 billion
02/28/2024$1.71$1.61
-5.85%		$1.77$1.501.71 million shs$1.60 billion
02/27/2024$1.64$1.71
+4.27%		$1.79$1.602.21 million shs$1.70 billion
02/26/2024$1.48$1.64
+10.81%		$1.64$1.431.66 million shs$1.63 billion
02/23/2024$1.38$1.48
+7.25%		$1.50$1.38807,972 shs$1.47 billion
02/22/2024$1.50$1.38
-8.00%		$1.64$1.381.98 million shs$1.37 billion
02/21/2024$1.26$1.50
+19.05%		$1.57$1.232.82 million shs$1.49 billion
02/20/2024$1.20$1.26
+5.00%		$1.32$1.181.09 million shs$1.25 billion
02/19/2024$1.20$1.20$1.28$1.18786,500 shs$1.19 billion
02/16/2024$1.25$1.20
-4.00%		$1.28$1.18786,588 shs$1.19 billion

Related Companies:
This page (NASDAQ:ADAP) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts