Free Trial

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ADAP Stock Alerts
$1.08
+0.02 (+1.42%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Adaptimmune Therapeutics Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
-31.96%
3 Month
Performance
+35.39%
6 Month
Performance
+95.45%
Year-To-Date
Performance
+35.56%
1 Year
Performance
-24.30%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ADAP Stock Chart for Monday, April, 29, 2024

ADAP Chart by TradingView

Adaptimmune Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/15/2024$1.28$1.25
-2.34%		$1.32$1.22694,962 shs$1.24 billion
02/14/2024$1.20$1.28
+7.11%		$1.32$1.20734,128 shs$1.27 billion
02/13/2024$1.21$1.20
-1.24%		$1.29$1.151.06 million shs$1.19 billion
02/12/2024$1.25$1.21
-3.20%		$1.28$1.191.09 million shs$1.20 billion
02/09/2024$1.15$1.25
+8.70%		$1.33$1.191.49 million shs$1.24 billion
02/08/2024$1.24$1.15
-7.26%		$1.27$1.121.57 million shs$1.14 billion
02/07/2024$1.33$1.24
-6.77%		$1.42$1.202.15 million shs$1.23 billion
02/06/2024$1.17$1.33
+13.68%		$1.38$1.133.01 million shs$1.32 billion
02/05/2024$1.04$1.17
+12.50%		$1.20$1.073.13 million shs$1.16 billion
02/02/2024$1.00$1.04
+4.00%		$1.06$0.922.34 million shs$1.03 billion
02/01/2024$0.96$1.00
+4.17%		$1.10$0.985.50 million shs$994.21 million
01/31/2024$0.87$0.96
+9.74%		$1.04$0.904.59 million shs$954.44 million
01/30/2024$0.79$0.87
+10.18%		$0.88$0.7619.98 million shs$869.74 million
01/29/2024$0.73$0.79
+8.77%		$0.80$0.73562,311 shs$789.40 million

Related Companies:
This page (NASDAQ:ADAP) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits