Free Trial

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

Adaptimmune Therapeutics logo
$0.32 +0.02 (+6.20%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$0.33 +0.00 (+1.27%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Adaptimmune Therapeutics Stock Price Performance

5 Day
Performance
+57.23%
1 Month
Performance
-33.08%
3 Month
Performance
-50.10%
6 Month
Performance
-65.94%
Year-To-Date
Performance
-39.87%
1 Year
Performance
-76.01%
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.

ADAP Stock Chart for Friday, April, 4, 2025

Remove Ads

Adaptimmune Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$0.31$0.32
+6.20%
$0.33$0.273.91 million shs$83.32 million
04/02/2025$0.25$0.31
+22.00%
$0.32$0.246.75 million shs$78.46 million
04/01/2025$0.20$0.25
+26.90%
$0.25$0.205.89 million shs$63.97 million
03/31/2025$0.21$0.20
-4.37%
$0.21$0.202.89 million shs$50.41 million
03/28/2025$0.22$0.21
-6.36%
$0.24$0.202.96 million shs$52.71 million
03/27/2025$0.23$0.22
-4.39%
$0.24$0.221.88 million shs$56.29 million
03/26/2025$0.25$0.23
-7.96%
$0.26$0.223.16 million shs$58.88 million
03/25/2025$0.28$0.25
-9.68%
$0.29$0.253.08 million shs$63.97 million
03/24/2025$0.29$0.28
-4.81%
$0.31$0.272.89 million shs$70.83 million
03/21/2025$0.28$0.29
+3.86%
$0.31$0.285.01 million shs$74.41 million
03/20/2025$0.45$0.28
-37.65%
$0.43$0.2613.96 million shs$71.65 million
03/19/2025$0.46$0.45
-1.32%
$0.47$0.44568,752 shs$114.92 million
03/18/2025$0.46$0.46
-0.35%
$0.47$0.45502,645 shs$116.45 million
03/17/2025$0.45$0.46
+1.42%
$0.47$0.451.36 million shs$116.86 million
03/14/2025$0.45$0.45
+0.49%
$0.47$0.44784,140 shs$115.22 million
03/13/2025$0.46$0.45
-2.95%
$0.47$0.441.09 million shs$114.66 million
03/12/2025$0.45$0.46
+3.29%
$0.48$0.44814,636 shs$118.14 million
03/11/2025$0.45$0.45
-0.69%
$0.47$0.442.24 million shs$114.38 million
03/10/2025$0.48$0.45
-6.23%
$0.49$0.452.32 million shs$115.17 million
03/07/2025$0.49$0.48
-2.04%
$0.52$0.48436,194 shs$122.82 million
03/06/2025$0.51$0.49
-3.26%
$0.52$0.48750,481 shs$125.38 million
03/05/2025$0.48$0.51
+4.65%
$0.52$0.48732,804 shs$129.61 million
03/04/2025$0.51$0.48
-5.23%
$0.51$0.462.42 million shs$123.85 million
03/03/2025$0.54$0.51
-5.43%
$0.56$0.511.39 million shs$130.68 million

This page (NASDAQ:ADAP) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners