Free Trial

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

Adaptimmune Therapeutics logo
$0.25 +0.01 (+3.55%)
Closing price 07/3/2025 03:42 PM Eastern
Extended Trading
$0.25 0.00 (0.00%)
As of 07/3/2025 04:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 79.43%, with a year-to-date return of -53.41%. In the past month, the stock has decreased 11.31%, reflecting recent market activity.

As of the latest close, Adaptimmune Therapeutics traded at $0.25 with a market cap of $66.53 million and volume of 459,962 shares. Five years ago, the stock traded at $9.68, representing a 97.41% decrease over that period. At the time, it had a market cap of $1.27 billion and a volume of 496,851 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
+3.55%
1 Month
Performance
-11.31%
3 Month
Performance
-2.11%
Year-To-Date
Performance
-53.41%
1 Year
Performance
-79.43%
5 Year
Performance
-97.41%

ADAP Stock Chart for Monday, July, 7, 2025

Adaptimmune Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2025$0.25$0.25$0.25$0.24459,962 shs$66.53 million
07/03/2025$0.24$0.25
+3.55%
$0.25$0.24459,962 shs$66.53 million
07/02/2025$0.23$0.24
+4.53%
$0.24$0.23401,314 shs$64.25 million
07/01/2025$0.24$0.23
-3.25%
$0.25$0.23497,151 shs$61.47 million
06/30/2025$0.25$0.24
-2.16%
$0.25$0.24557,296 shs$63.53 million
06/27/2025$0.24$0.25
+1.16%
$0.25$0.23936,666 shs$64.94 million
06/26/2025$0.25$0.24
-4.27%
$0.25$0.231.29 million shs$64.20 million
06/25/2025$0.25$0.25
-0.32%
$0.26$0.24462,731 shs$67.06 million
06/24/2025$0.24$0.25
+4.70%
$0.26$0.24544,267 shs$67.27 million
06/23/2025$0.25$0.24
-4.19%
$0.26$0.24619,567 shs$64.25 million
06/20/2025$0.26$0.25
-1.17%
$0.27$0.25647,319 shs$67.06 million
06/19/2025$0.26$0.26$0.27$0.25504,524 shs$67.85 million
06/18/2025$0.26$0.26
-0.12%
$0.27$0.25504,524 shs$67.85 million
06/17/2025$0.25$0.26
+0.83%
$0.27$0.25465,729 shs$67.93 million
06/16/2025$0.24$0.25
+4.91%
$0.26$0.24808,155 shs$67.38 million
06/13/2025$0.25$0.24
-1.46%
$0.26$0.24564,916 shs$64.22 million
06/12/2025$0.27$0.25
-9.66%
$0.27$0.251.74 million shs$65.18 million
06/11/2025$0.28$0.27
-1.84%
$0.28$0.27433,273 shs$72.15 million
06/10/2025$0.28$0.28
-1.56%
$0.28$0.27706,297 shs$73.50 million
06/09/2025$0.28$0.28
-0.46%
$0.30$0.28660,659 shs$74.67 million
06/06/2025$0.29$0.28
-1.01%
$0.31$0.27873,840 shs$75.01 million

This page (NASDAQ:ADAP) was last updated on 7/7/2025 by MarketBeat.com Staff
From Our Partners