Free Trial

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

Adaptimmune Therapeutics logo
$0.28 +0.01 (+5.17%)
As of 04/30/2025 04:00 PM Eastern

Adaptimmune Therapeutics Stock Price Performance

5 Day
Performance
+4.30%
1 Month
Performance
+10.68%
3 Month
Performance
-53.10%
6 Month
Performance
-65.40%
Year-To-Date
Performance
-48.64%
1 Year
Performance
-77.13%
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 Thursday, May, 1, 2025

Adaptimmune Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$0.24$0.24$0.25$0.24301,922 shs$61.27 million
04/17/2025$0.24$0.24
-0.75%
$0.25$0.24301,922 shs$61.74 million
04/16/2025$0.25$0.24
-3.81%
$0.26$0.232.93 million shs$61.74 million
04/15/2025$0.23$0.25
+6.67%
$0.25$0.23994,301 shs$64.18 million
04/14/2025$0.22$0.23
+5.22%
$0.24$0.22593,246 shs$60.17 million
04/11/2025$0.22$0.22
+3.40%
$0.24$0.201.54 million shs$57.18 million
04/10/2025$0.23$0.22
-7.84%
$0.24$0.21605,061 shs$55.31 million
04/09/2025$0.23$0.23
+3.41%
$0.24$0.221.43 million shs$60.01 million
04/09/2025$0.23$0.23
+3.41%
$0.24$0.221.43 million shs$60.01 million
04/08/2025$0.26$0.23
-12.01%
$0.31$0.221.72 million shs$58.03 million
04/08/2025$0.26$0.23
-12.01%
$0.31$0.221.72 million shs$58.03 million
04/07/2025$0.26$0.26
-0.66%
$0.28$0.251.21 million shs$65.95 million
04/04/2025$0.32$0.26
-20.31%
$0.32$0.252.01 million shs$66.39 million
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

This page (NASDAQ:ADAP) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners