Free Trial

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

Adaptimmune Therapeutics logo
$0.29 +0.00 (+0.94%)
As of 10:16 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Adaptimmune Therapeutics Stock Price Performance

The Adaptimmune Therapeutics (ADAP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 73.15%, with a year-to-date return of -46.17%. In the past month, the stock has increased 19.74%, reflecting recent market activity.

As of the latest close, Adaptimmune Therapeutics traded at $0.29 with a market cap of $73.90 million and volume of 668,520 shares. Five years ago, the stock traded at $5.87, representing a 95.06% decrease over that period. At the time, it had a market cap of $711.48 million and a volume of 1.50 million shares.

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.

5 Day
Performance
+4.35%
1 Month
Performance
+19.74%
3 Month
Performance
-48.17%
Year-To-Date
Performance
-46.17%
1 Year
Performance
-73.15%
5 Year
Performance
-95.06%

ADAP Stock Chart for Wednesday, May, 21, 2025

Adaptimmune Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$0.29$0.29
-1.37%
$0.30$0.28668,520 shs$73.90 million
05/19/2025$0.28$0.29
+4.82%
$0.30$0.28637,564 shs$74.93 million
05/16/2025$0.26$0.28
+4.99%
$0.28$0.26415,897 shs$71.49 million
05/15/2025$0.27$0.26
-2.68%
$0.27$0.25452,854 shs$68.09 million
05/14/2025$0.25$0.27
+8.80%
$0.29$0.252.92 million shs$69.97 million
05/13/2025$0.30$0.25
-15.31%
$0.31$0.2519.33 million shs$64.31 million
05/12/2025$0.29$0.30
+0.89%
$0.33$0.29744,077 shs$75.94 million
05/09/2025$0.30$0.29
-2.47%
$0.31$0.29644,935 shs$75.27 million
05/08/2025$0.30$0.30$0.31$0.30310,333 shs$77.17 million
05/07/2025$0.30$0.30$0.31$0.30416,885 shs$77.17 million
05/06/2025$0.30$0.30
-0.89%
$0.32$0.301.11 million shs$77.17 million
05/05/2025$0.29$0.30
+5.88%
$0.31$0.291.01 million shs$77.86 million
05/02/2025$0.28$0.29
+3.93%
$0.29$0.28482,898 shs$73.54 million
05/01/2025$0.28$0.28
-0.58%
$0.29$0.26576,797 shs$70.77 million
04/30/2025$0.26$0.28
+5.17%
$0.28$0.26670,665 shs$71.18 million
04/29/2025$0.28$0.26
-5.05%
$0.28$0.26552,055 shs$67.68 million
04/28/2025$0.27$0.28
+4.45%
$0.29$0.27417,915 shs$71.28 million
04/25/2025$0.27$0.27
-0.49%
$0.28$0.26469,528 shs$68.24 million
04/24/2025$0.26$0.27
+2.46%
$0.27$0.26432,387 shs$68.58 million
04/23/2025$0.26$0.26
-0.80%
$0.30$0.26693,788 shs$66.93 million
04/22/2025$0.24$0.26
+8.30%
$0.27$0.241.03 million shs$67.47 million
04/21/2025$0.24$0.24
+1.68%
$0.25$0.24488,404 shs$62.30 million

This page (NASDAQ:ADAP) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners