Free Trial

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free ADAP Stock Alerts
$1.15
-0.04 (-3.36%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Adaptimmune Therapeutics Stock Price Performance

5 Day
Performance
-3.36%
1 Month
Performance
-16.06%
3 Month
Performance
-7.26%
6 Month
Performance
+92.95%
Year-To-Date
Performance
+45.02%
1 Year
Performance
-17.86%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

ADAP Stock Chart for Tuesday, May, 7, 2024

ADAP Chart by TradingView

Adaptimmune Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$1.19$1.15
-3.36%		$1.23$1.11839,356 shs$283.84 million
05/03/2024$1.19$1.19$1.24$1.17850,344 shs$293.72 million
05/02/2024$1.21$1.19
-1.65%		$1.25$1.17716,109 shs$293.72 million
05/01/2024$1.19$1.21
+1.68%		$1.25$1.16911,190 shs$298.65 million
04/30/2024$1.15$1.19
+3.48%		$1.23$1.15655,747 shs$293.72 million
04/29/2024$1.08$1.15
+6.98%		$1.20$1.071.15 million shs$283.84 million
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
Watch this FREE trading tutorial while it’s still available (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
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
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

Related Companies:
This page (NASDAQ:ADAP) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company