close
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.1801 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 13, 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 (%)
Oct 13, 2025 0.1900 0.2080 0.1751 0.1801 39,328,864 -0.00(-2.60%)
Oct 10, 2025 0.2050 0.2140 0.1780 0.1849 69,063,408 -0.04(-15.99%)
Oct 09, 2025 0.2663 0.2750 0.2000 0.2201 245,566,096 +0.01(+4.56%)
Oct 08, 2025 0.1746 0.2392 0.1504 0.2105 551,600,448 +0.07(+51.88%)
Oct 07, 2025 0.1395 0.1489 0.1361 0.1386 31,947,830 +0.00(+3.66%)
Oct 06, 2025 0.1540 0.1590 0.1309 0.1337 35,409,720 -0.02(-12.90%)
Oct 03, 2025 0.1308 0.1560 0.1303 0.1535 62,732,432 +0.02(+18.99%)
Oct 02, 2025 0.1265 0.1334 0.1220 0.1290 29,863,604 +0.01(+6.52%)
Oct 01, 2025 0.1300 0.1303 0.1170 0.1211 28,412,666 -0.01(-6.85%)
Sep 30, 2025 0.1423 0.1458 0.1291 0.1300 22,929,712 -0.01(-7.14%)
Sep 29, 2025 0.1574 0.1649 0.1349 0.1400 46,017,452 -0.01(-4.76%)
Sep 26, 2025 0.1330 0.1620 0.1330 0.1470 87,559,088 +0.02(+15.75%)
Sep 25, 2025 0.1250 0.1300 0.1170 0.1270 41,536,376 -0.01(-6.27%)
Sep 24, 2025 0.1471 0.1476 0.1201 0.1355 58,343,032 -0.01(-9.67%)
Sep 23, 2025 0.1820 0.1836 0.1415 0.1500 92,552,992 -0.02(-10.39%)
Sep 22, 2025 0.1524 0.1936 0.1510 0.1674 159,437,728 +0.02(+15.93%)
Sep 19, 2025 0.2106 0.2250 0.1200 0.1444 516,546,336 -0.02(-9.75%)
Sep 18, 2025 0.0845 0.1790 0.0828 0.1600 819,213,824 +0.08(+98.02%)
Sep 17, 2025 0.0800 0.0860 0.0735 0.0808 69,567,416 -0.00(-1.22%)
Sep 16, 2025 0.0926 0.1019 0.0737 0.0818 476,870,016 +0.02(+22.82%)
Sep 15, 2025 0.0637 0.0690 0.0607 0.0666 86,296,200 +0.01(+18.93%)
Sep 12, 2025 0.0520 0.0600 0.0502 0.0560 66,423,176 +0.01(+10.89%)
Sep 11, 2025 0.0520 0.0530 0.0491 0.0505 16,014,762 -0.00(-0.59%)
Sep 10, 2025 0.0482 0.0524 0.0480 0.0508 22,770,648 +0.00(+3.25%)
Sep 09, 2025 0.0400 0.0518 0.0430 0.0492 26,434,552 +0.01(+15.76%)
Sep 08, 2025 0.0403 0.0460 0.0403 0.0425 28,715,436 +0.00(+3.66%)
Sep 05, 2025 0.0522 0.0522 0.0403 0.0410 35,228,384 -0.01(-19.61%)
Sep 04, 2025 0.0500 0.0531 0.0473 0.0510 28,964,892 -0.00(-3.04%)
Sep 03, 2025 0.0574 0.0579 0.0522 0.0526 36,911,484 -0.01(-9.00%)
Sep 02, 2025 0.0600 0.0600 0.0563 0.0578 25,793,844 -0.00(-1.87%)
Aug 29, 2025 0.0665 0.0669 0.0588 0.0589 41,671,856 -0.01(-14.51%)
Aug 28, 2025 0.0603 0.0700 0.0593 0.0689 90,649,248 +0.01(+15.41%)
Aug 27, 2025 0.0580 0.0600 0.0567 0.0597 95,826,192 +0.00(+2.93%)
Aug 26, 2025 0.0621 0.0629 0.0580 0.0580 21,064,012 -0.00(-4.92%)
Aug 25, 2025 0.0555 0.0619 0.0551 0.0610 24,795,288 +0.00(+7.21%)
Aug 22, 2025 0.0600 0.0600 0.0550 0.0569 26,864,352 -0.00(-2.74%)
Aug 21, 2025 0.0551 0.0630 0.0540 0.0585 25,681,026 +0.00(+2.45%)
Aug 20, 2025 0.0625 0.0625 0.0520 0.0571 29,465,536 -0.00(-7.90%)
Aug 19, 2025 0.0665 0.0690 0.0620 0.0620 46,451,024 -0.01(-11.43%)
Aug 18, 2025 0.0878 0.0884 0.0658 0.0700 504,565,376 +0.01(+17.65%)
Aug 15, 2025 0.0714 0.0714 0.0593 0.0595 40,066,800 -0.01(-18.38%)
Aug 14, 2025 0.0750 0.0765 0.0688 0.0729 22,757,756 -0.01(-6.78%)
Aug 13, 2025 0.0776 0.0832 0.0760 0.0782 24,789,662 +0.00(+1.82%)
Aug 12, 2025 0.0850 0.0850 0.0760 0.0768 29,993,306 -0.01(-10.49%)
Aug 11, 2025 0.0786 0.0866 0.0777 0.0858 34,242,020 +0.01(+10.71%)
Aug 08, 2025 0.0830 0.0830 0.0745 0.0775 26,806,264 -0.01(-6.63%)
Aug 07, 2025 0.0814 0.0875 0.0790 0.0830 57,485,640 +0.00(+3.36%)
Aug 06, 2025 0.0860 0.0907 0.0780 0.0803 34,208,944 -0.01(-15.56%)
Aug 05, 2025 0.1072 0.1200 0.0910 0.0951 428,756,192 +0.02(+19.92%)
Aug 04, 2025 0.0740 0.0830 0.0710 0.0793 78,767,720 -0.00(-0.75%)
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 Of Service.

Starting at $3.75/week.

Subscribe Today