Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Therapeutics plc - American Depositary Shares (NQ: ADAP )

0.5780 +0.0015 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.5620 0.5980 0.5620 0.5780 310,952 +0.00(+0.26%)
Feb 13, 2025 0.5600 0.5822 0.5512 0.5765 434,511 -0.00(-0.41%)
Feb 12, 2025 0.5747 0.5898 0.5603 0.5789 304,679 +0.00(+0.50%)
Feb 11, 2025 0.5857 0.5857 0.5602 0.5760 509,554 -0.03(-4.16%)
Feb 10, 2025 0.6214 0.6214 0.5720 0.6010 613,594 -0.02(-3.06%)
Feb 07, 2025 0.5972 0.6200 0.5750 0.6200 809,672 +0.01(+2.09%)
Feb 06, 2025 0.5875 0.6180 0.5801 0.6073 964,299 +0.02(+3.48%)
Feb 05, 2025 0.5700 0.5990 0.5690 0.5869 410,578 +0.01(+2.60%)
Feb 04, 2025 0.5898 0.6011 0.5700 0.5720 366,252 -0.02(-2.72%)
Feb 03, 2025 0.5700 0.6000 0.5700 0.5880 1,288,673 -0.00(-0.34%)
Jan 31, 2025 0.6098 0.6098 0.5708 0.5900 621,258 -0.02(-3.12%)
Jan 30, 2025 0.5900 0.6188 0.5702 0.6090 707,045 +0.03(+4.55%)
Jan 29, 2025 0.6000 0.6000 0.5720 0.5825 321,238 -0.01(-1.27%)
Jan 28, 2025 0.5800 0.6000 0.5612 0.5900 678,381 +0.01(+1.90%)
Jan 27, 2025 0.5900 0.6074 0.5700 0.5790 434,782 -0.01(-2.18%)
Jan 24, 2025 0.5798 0.6098 0.5587 0.5919 747,135 +0.01(+2.56%)
Jan 23, 2025 0.5700 0.5798 0.5441 0.5771 895,589 +0.00(+0.42%)
Jan 22, 2025 0.5800 0.5806 0.5477 0.5747 708,248 +0.00(+0.82%)
Jan 21, 2025 0.5690 0.5786 0.5473 0.5700 1,442,895 -0.01(-1.71%)
Jan 17, 2025 0.5899 0.5900 0.5688 0.5799 621,594 -0.01(-1.71%)
Jan 16, 2025 0.5930 0.5987 0.5701 0.5900 727,310 -0.02(-2.83%)
Jan 15, 2025 0.5800 0.6191 0.5520 0.6072 2,025,481 +0.02(+2.93%)
Jan 14, 2025 0.6500 0.6490 0.5760 0.5899 1,017,293 -0.01(-0.91%)
Jan 13, 2025 0.6151 0.6300 0.5753 0.5953 1,607,781 -0.02(-3.98%)
Jan 10, 2025 0.6190 0.6265 0.5750 0.6200 1,799,143 +0.00(+0.02%)
Jan 08, 2025 0.6500 0.6500 0.5900 0.6199 1,457,326 -0.03(-5.26%)
Jan 07, 2025 0.6600 0.6700 0.6000 0.6543 2,138,268 +0.00(+0.66%)
Jan 06, 2025 0.6491 0.6850 0.6450 0.6500 1,052,423 +0.00(+0.14%)
Jan 03, 2025 0.6200 0.6750 0.6200 0.6491 2,791,205 +0.03(+4.11%)
Jan 02, 2025 0.5438 0.6615 0.5438 0.6235 2,360,338 +0.08(+15.74%)
Dec 31, 2024 0.5387 0 -0.02(-2.76%)
Dec 30, 2024 0.5800 0.5882 0.5540 0.5540 3,813,275 -0.04(-6.10%)
Dec 27, 2024 0.5600 0.6078 0.5571 0.5900 4,799,212 +0.02(+3.93%)
Dec 26, 2024 0.5700 0.5878 0.5473 0.5677 4,660,257 -0.01(-1.92%)
Dec 24, 2024 0.5810 0.5900 0.5751 0.5788 1,198,355 -0.01(-1.56%)
Dec 23, 2024 0.5966 0.6050 0.5792 0.5880 2,451,859 -0.02(-2.79%)
Dec 20, 2024 0.6000 0.6050 0.5864 0.6049 3,097,884 +0.01(+0.92%)
Dec 19, 2024 0.6000 0.6200 0.5836 0.5994 2,112,783 -0.01(-1.09%)
Dec 18, 2024 0.6000 0.6329 0.5900 0.6060 3,269,621 +0.01(+1.10%)
Dec 17, 2024 0.5800 0.6133 0.5701 0.5994 2,622,427 +0.01(+1.35%)
Dec 16, 2024 0.5764 0.6048 0.5720 0.5914 2,625,770 +0.01(+1.95%)
Dec 13, 2024 0.6012 0.6154 0.5511 0.5801 3,034,131 -0.05(-8.14%)
Dec 12, 2024 0.6250 0.6464 0.6091 0.6315 2,053,798 -0.00(-0.55%)
Dec 11, 2024 0.6201 0.6499 0.6102 0.6350 1,269,871 +0.01(+1.94%)
Dec 10, 2024 0.6300 0.6471 0.6100 0.6229 5,352,216 -0.00(-0.51%)
Dec 09, 2024 0.6516 0.6700 0.6102 0.6261 2,037,170 -0.03(-4.86%)
Dec 06, 2024 0.6650 0.6819 0.6401 0.6581 1,553,757 -0.02(-2.39%)
Dec 05, 2024 0.7200 0.7350 0.6524 0.6742 2,008,478 -0.03(-3.69%)
Dec 04, 2024 0.6967 0.7025 0.6560 0.7000 2,575,019 +0.00(+0.23%)
Dec 03, 2024 0.7295 0.7300 0.6800 0.6984 669,612 -0.02(-3.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.