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 August 22, 2025, is $0.0569.
  • 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 $0.0593 on August 15, 2025. Since then, Adaptimmune Therapeutics Plc Adr's stock price has risen over -4.05% to $0.0569 now.
  • The 52-week high stock price for ADAP is $1.33, representing a 2,237% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for ADAP is $0.0593, indicating a 4.22% decrease from the current share price, occurred on August 15, 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
Aug 22, 2025 $0.06 $0.055 $0.005 25,697,700.0 -2.74%
Aug 21, 2025 $0.063 $0.054 $0.009 25,094,479.0 +2.45%
Aug 20, 2025 $0.0625 $0.052 $0.0105 28,516,148.0 -7.90%
Aug 19, 2025 $0.069 $0.062 $0.00705 44,331,740.0 -11.43%
Aug 18, 2025 $0.0884 $0.0658 $0.0226 500,994,376.0 +17.65%
Aug 15, 2025 $0.0714 $0.0593 $0.0121 35,994,838.0 -18.38%
Aug 14, 2025 $0.0765 $0.0688 $0.0077 21,973,339.0 -6.78%
Aug 13, 2025 $0.0832 $0.076 $0.0072 23,918,505.0 +1.82%
Aug 12, 2025 $0.085 $0.076 $0.009 27,390,666.0 -10.49%
Aug 11, 2025 $0.0866 $0.0777 $0.0089 33,056,110.0 +10.71%
Aug 08, 2025 $0.083 $0.0745 $0.0085 25,776,440.0 -6.63%
Aug 07, 2025 $0.0875 $0.079 $0.0085 55,975,000.0 +3.36%
Aug 06, 2025 $0.0907 $0.078 $0.0127 33,582,701.0 -15.56%
Aug 05, 2025 $0.12 $0.091 $0.029 425,561,604.0 +19.92%
Aug 04, 2025 $0.083 $0.071 $0.012 62,987,763.0 -0.75%
Aug 01, 2025 $0.0892 $0.078 $0.0112 82,920,812.0 -0.50%
Jul 31, 2025 $0.0964 $0.0756 $0.0208 29,569,427.0 -19.38%
Jul 30, 2025 $0.1138 $0.0983 $0.0155 40,745,219.0 -5.05%
Jul 29, 2025 $0.12 $0.0997 $0.0203 51,111,720.0 +4.90%
Jul 28, 2025 $0.1515 $0.0975 $0.054 126,511,510.0 -71.17%
Jul 25, 2025 $0.3539 $0.33 $0.0239 1,101,269.0 +4.39%
Jul 24, 2025 $0.3578 $0.2979 $0.0599 3,611,958.0 +14.59%

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
Aug, 2025 $0.12 $0.052 $0.068 1,479,469,921.0 -29.14%
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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):