0.1801
price down icon2.60%   -0.0048
after-market After Hours: .18 -0.0001 -0.06%
loading

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:
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%
$84.73
price up icon 1.11%
$22.93
price up icon 7.40%
$32.68
price up icon 2.73%
$102.30
price up icon 0.24%
$163.94
price up icon 0.99%
biotechnology ONC
$327.03
price up icon 2.16%
Cap:     |  Volume (24h):