Free Trial
→ Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳 (From Mode Mobile) (Ad) Free adap Stock Alerts

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

$1.09
-0.02 (-1.80%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Adaptimmune Therapeutics Stock Price Performance

5 Day
Performance
-14.17%
1 Month
Performance
+7.92%
3 Month
Performance
+6.86%
6 Month
Performance
-37.36%
Year-To-Date
Performance
+37.45%
1 Year
Performance
+42.48%
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
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ADAP Stock Chart for Saturday, September, 7, 2024

ADAP Chart by TradingView

Adaptimmune Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$1.11$1.09
-1.80%		$1.15$1.081.00 million shs$269.04 million
09/05/2024$1.16$1.11
-4.31%		$1.19$1.091.52 million shs$273.98 million
09/04/2024$1.21$1.16
-4.13%		$1.22$1.14787,165 shs$286.32 million
09/03/2024$1.27$1.21
-4.72%		$1.32$1.201.24 million shs$298.66 million
09/02/2024$1.27$1.27$1.28$1.21985,900 shs$324.56 million
08/30/2024$1.27$1.27$1.28$1.21984,729 shs$313.47 million
08/29/2024$1.22$1.27
+4.10%		$1.31$1.211.12 million shs$313.47 million
08/28/2024$1.24$1.22
-1.61%		$1.25$1.171.26 million shs$301.13 million
08/27/2024$1.33$1.24
-6.77%		$1.33$1.221.21 million shs$306.06 million
08/26/2024$1.21$1.33
+9.92%		$1.33$1.201.69 million shs$328.28 million
08/23/2024$1.17$1.21
+3.42%		$1.23$1.161.05 million shs$298.66 million
08/22/2024$1.19$1.17
-1.68%		$1.26$1.171.32 million shs$288.79 million
08/21/2024$1.06$1.19
+12.26%		$1.19$1.081.89 million shs$293.72 million
08/20/2024$1.12$1.06
-5.36%		$1.13$1.022.07 million shs$261.63 million
08/19/2024$1.08$1.12
+3.70%		$1.12$1.051.62 million shs$276.44 million
08/16/2024$1.09$1.08
-0.92%		$1.09$1.04915,384 shs$266.57 million
08/15/2024$1.04$1.09
+4.81%		$1.09$1.05944,965 shs$269.04 million
08/14/2024$1.05$1.04
-0.95%		$1.08$1.001.44 million shs$256.70 million
08/13/2024$1.09$1.05
-3.67%		$1.14$1.041.97 million shs$259.17 million
08/12/2024$0.99$1.09
+9.82%		$1.19$1.044.39 million shs$269.04 million
08/09/2024$0.99$0.99
+0.56%		$1.04$0.971.50 million shs$244.97 million
08/08/2024$1.01$0.99
-2.28%		$1.02$0.941.48 million shs$243.62 million
08/07/2024$1.00$1.01
+1.00%		$1.06$1.001.82 million shs$249.29 million
08/06/2024$0.98$1.00
+2.04%		$1.02$0.941.78 million shs$246.82 million
08/05/2024$1.17$0.98
-16.24%		$1.08$0.974.37 million shs$241.88 million
08/02/2024$1.27$1.17
-7.87%		$1.35$1.0414.00 million shs$288.79 million
08/01/2024$1.33$1.27
-4.51%		$1.36$1.261.78 million shs$313.46 million
07/31/2024$1.30$1.33
+2.31%		$1.37$1.281.96 million shs$328.27 million
07/30/2024$1.37$1.30
-5.11%		$1.48$1.303.84 million shs$320.87 million
07/29/2024$1.39$1.37
-1.44%		$1.45$1.332.28 million shs$338.14 million
07/26/2024$1.30$1.39
+6.92%		$1.42$1.301.93 million shs$343.08 million
07/25/2024$1.23$1.30
+5.69%		$1.33$1.222.25 million shs$320.87 million
07/24/2024$1.23$1.23$1.30$1.221.27 million shs$303.59 million
07/23/2024$1.21$1.23
+1.65%		$1.27$1.211.28 million shs$303.60 million
07/22/2024$1.17$1.21
+3.42%		$1.27$1.171.20 million shs$298.65 million
07/19/2024$1.18$1.17
-0.85%		$1.23$1.13903,341 shs$288.78 million
07/18/2024$1.26$1.18
-6.35%		$1.28$1.171.42 million shs$291.25 million
07/17/2024$1.27$1.26
-0.79%		$1.31$1.231.33 million shs$310.99 million
07/16/2024$1.25$1.27
+2.01%		$1.30$1.231.40 million shs$313.46 million
07/15/2024$1.28$1.25
-2.73%		$1.37$1.073.09 million shs$307.29 million
Say Goodbye to the US Dollar (Ad)

The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." I believe the American people deserve to control the fate of their own life savings which is why I had my team put together our latest guide to protect your hard-earned wealth before it's too late...

[RUSH MY FREE GUIDE]
07/12/2024$1.24$1.28
+3.23%		$1.34$1.222.43 million shs$315.93 million
07/11/2024$1.19$1.24
+4.20%		$1.27$1.172.17 million shs$306.06 million
07/10/2024$1.20$1.19
-0.83%		$1.23$1.181.13 million shs$293.72 million
07/09/2024$1.16$1.20
+3.45%		$1.23$1.151.59 million shs$296.19 million
07/08/2024$1.22$1.16
-4.92%		$1.25$1.122.19 million shs$286.31 million
07/05/2024$1.02$1.22
+19.61%		$1.22$1.023.82 million shs$301.12 million
07/04/2024$1.02$1.02$1.06$1.00740,677 shs$251.76 million
07/03/2024$1.05$1.02
-2.86%		$1.06$1.00740,677 shs$251.76 million
07/02/2024$1.05$1.05$1.10$1.031.61 million shs$259.16 million
07/01/2024$0.97$1.05
+7.70%		$1.06$0.981.41 million shs$259.16 million
06/28/2024$0.98$0.97
-0.60%		$1.03$0.961.59 million shs$240.63 million
06/27/2024$0.83$0.98
+17.96%		$0.99$0.832.72 million shs$242.08 million
06/26/2024$0.87$0.83
-3.97%		$0.87$0.831.71 million shs$205.23 million
06/25/2024$0.88$0.87
-1.67%		$0.89$0.86774,375 shs$213.72 million
06/24/2024$0.89$0.88
-1.06%		$0.92$0.88755,060 shs$217.35 million
06/21/2024$0.87$0.89
+1.97%		$0.90$0.86588,242 shs$219.67 million
06/20/2024$0.88$0.87
-0.82%		$0.90$0.861.86 million shs$215.42 million
06/19/2024$0.88$0.88$0.94$0.852.80 million shs$217.20 million
06/18/2024$0.94$0.88
-6.08%		$0.94$0.852.78 million shs$217.20 million
06/17/2024$1.01$0.94
-7.23%		$1.02$0.921.97 million shs$231.27 million
06/14/2024$1.04$1.01
-2.88%		$1.04$1.00814,123 shs$249.29 million
06/13/2024$1.04$1.04$1.05$1.02597,681 shs$256.69 million
06/12/2024$1.04$1.04$1.08$1.03882,668 shs$256.69 million
06/11/2024$1.04$1.04$1.05$1.011.64 million shs$256.70 million
06/10/2024$1.02$1.04
+1.96%		$1.04$1.011.62 million shs$256.69 million
06/07/2024$1.03$1.02
-0.97%		$1.06$1.011.05 million shs$251.76 million
06/06/2024$1.06$1.03
-2.83%		$1.06$1.011.83 million shs$254.23 million

Related Companies:
This page (NASDAQ:ADAP) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored