0.1801
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Price History
The historical daily chart and data for Adaptimmune Therapeutics Plc Adr stock (ADAP), show that the latest closing stock price as of October 13, 2025, is $0.1801.
- Adaptimmune Therapeutics Plc Adr all-time high stock price is $21.57, occurred on June 16, 2015.
- The lowest Adaptimmune Therapeutics Plc Adr stock price recorded was $0.0403 on September 05, 2025. Since then, Adaptimmune Therapeutics Plc Adr's stock price has risen over 346.90% to $0.1801 now.
- The 52-week high stock price for ADAP is $0.8996, representing a 399.50% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for ADAP is $0.0403, indicating a -77.62% decrease from the current share price, occurred on September 05, 2025.
- The closing price of Adaptimmune Therapeutics Plc Adr (ADAP) stock in the beginning of 2024 was $4.05. The stock closed the year at $1.46, a loss of over -63.95% for the year.
The table below shows more information about ADAP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Oct 13, 2025 | $0.208 | $0.1751 | $0.0329 | 38,003,922.0 | -2.60% |
Oct 10, 2025 | $0.214 | $0.178 | $0.036 | 63,950,324.0 | -15.99% |
Oct 09, 2025 | $0.275 | $0.20 | $0.075 | 243,347,587.0 | +4.56% |
Oct 08, 2025 | $0.2392 | $0.1504 | $0.0888 | 523,417,559.0 | +51.88% |
Oct 07, 2025 | $0.1489 | $0.1361 | $0.0128 | 30,264,163.0 | +3.66% |
Oct 06, 2025 | $0.159 | $0.1309 | $0.0281 | 34,567,153.0 | -12.90% |
Oct 03, 2025 | $0.156 | $0.1303 | $0.0257 | 60,034,534.0 | +18.99% |
Oct 02, 2025 | $0.1334 | $0.122 | $0.0114 | 28,245,102.0 | +6.52% |
Oct 01, 2025 | $0.1303 | $0.117 | $0.0133 | 27,765,243.0 | -6.85% |
Sep 30, 2025 | $0.1458 | $0.1291 | $0.0167 | 22,535,779.0 | -7.14% |
Sep 29, 2025 | $0.1649 | $0.1349 | $0.03 | 44,492,361.0 | -4.76% |
Sep 26, 2025 | $0.162 | $0.133 | $0.029 | 84,478,112.0 | +15.75% |
Sep 25, 2025 | $0.13 | $0.117 | $0.013 | 40,942,828.0 | -6.27% |
Sep 24, 2025 | $0.1476 | $0.1201 | $0.0275 | 57,895,978.0 | -9.67% |
Sep 23, 2025 | $0.1836 | $0.1415 | $0.0421 | 91,165,613.0 | -10.39% |
Sep 22, 2025 | $0.1936 | $0.151 | $0.0426 | 156,792,472.0 | +15.93% |
Sep 19, 2025 | $0.225 | $0.12 | $0.105 | 513,105,529.0 | -9.75% |
Sep 18, 2025 | $0.179 | $0.0828 | $0.0962 | 789,349,535.0 | +98.02% |
Sep 17, 2025 | $0.086 | $0.0735 | $0.0125 | 67,582,754.0 | -1.22% |
Sep 16, 2025 | $0.1019 | $0.0737 | $0.0282 | 473,079,678.0 | +22.82% |
Sep 15, 2025 | $0.069 | $0.0607 | $0.0083 | 78,151,461.0 | +18.93% |
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adaptimmune Therapeutics Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADAP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adaptimmune Therapeutics Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Price History 2025
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Oct, 2025 | $0.275 | $0.117 | $0.158 | 1,087,599,509.0 | +38.54% |
Sep, 2025 | $0.225 | $0.0403 | $0.1847 | 2,690,131,617.0 | +120.71% |
Aug, 2025 | $0.12 | $0.052 | $0.068 | 1,713,114,763.0 | -26.65% |
Jul, 2025 | $0.3578 | $0.0756 | $0.2822 | 260,350,806.0 | -66.50% |
Jun, 2025 | $0.31 | $0.2258 | $0.0842 | 13,659,392.0 | -18.05% |
May, 2025 | $0.3264 | $0.246 | $0.0804 | 32,554,787.0 | +5.71% |
Apr, 2025 | $0.3301 | $0.1951 | $0.135 | 34,610,571.0 | +40.46% |
Mar, 2025 | $0.561 | $0.197 | $0.364 | 49,104,357.0 | -63.52% |
Feb, 2025 | $0.6214 | $0.51 | $0.1114 | 17,251,751.0 | -8.47% |
Jan, 2025 | $0.685 | $0.5438 | $0.1412 | 22,412,481.0 | +9.52% |
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2024 | $0.74 | $0.5473 | $0.1927 | 54,560,650.0 | -23.13% |
Nov, 2024 | $0.86 | $0.571 | $0.289 | 46,185,770.0 | -0.68% |
Oct, 2024 | $0.9637 | $0.6702 | $0.2935 | 26,712,853.0 | -23.65% |
Sep, 2024 | $1.32 | $0.8713 | $0.4487 | 20,308,435.0 | -25.17% |
Aug, 2024 | $1.36 | $0.9432 | $0.4168 | 50,510,473.0 | -4.51% |
Jul, 2024 | $1.48 | $0.9799 | $0.5001 | 41,241,422.0 | +36.42% |
Jun, 2024 | $1.15 | $0.825 | $0.325 | 31,241,882.0 | -13.73% |
May, 2024 | $1.34 | $1.00 | $0.34 | 35,754,535.0 | -5.04% |
Apr, 2024 | $1.55 | $0.8721 | $0.6779 | 27,914,226.0 | -24.68% |
Mar, 2024 | $2.05 | $1.24 | $0.81 | 39,426,998.0 | +0.64% |
Feb, 2024 | $1.79 | $0.921 | $0.869 | 37,359,770.0 | +63.54% |
Jan, 2024 | $1.04 | $0.6517 | $0.3883 | 37,928,589.0 | +21.06% |
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $0.84 | $0.43 | $0.41 | 16,534,021.0 | +58.60% |
Nov, 2023 | $0.60 | $0.42 | $0.18 | 8,590,156.0 | -7.53% |
Oct, 2023 | $0.7995 | $0.53 | $0.2695 | 9,237,859.0 | -30.68% |
Sep, 2023 | $0.85 | $0.6801 | $0.1699 | 8,602,813.0 | -0.03% |
Aug, 2023 | $0.95 | $0.77 | $0.18 | 10,037,228.0 | -17.19% |
Jul, 2023 | $1.09 | $0.8675 | $0.2225 | 13,777,924.0 | +1.85% |
Jun, 2023 | $1.14 | $0.8815 | $0.2585 | 27,116,731.0 | -9.31% |
May, 2023 | $1.47 | $1.00 | $0.465 | 16,699,017.0 | -28.17% |
Apr, 2023 | $1.51 | $1.01 | $0.505 | 15,905,899.0 | +30.28% |
Mar, 2023 | $1.79 | $1.02 | $0.77 | 22,761,811.0 | -38.42% |
Feb, 2023 | $1.90 | $1.51 | $0.39 | 3,760,776.0 | -5.35% |
Jan, 2023 | $2.35 | $1.58 | $0.77 | 8,164,800.0 | +28.08% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):