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

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

0.2795 +0.0030 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 0.2700 0.2865 0.2683 0.2795 616,450 +0.00(+1.08%)
Jul 17, 2025 0.2754 0.2795 0.2721 0.2765 303,611 +0.01(+2.41%)
Jul 16, 2025 0.2775 0.2824 0.2662 0.2700 245,145 -0.00(-1.10%)
Jul 15, 2025 0.2824 0.2865 0.2703 0.2730 388,116 -0.01(-2.85%)
Jul 14, 2025 0.2675 0.2828 0.2620 0.2810 563,107 +0.01(+4.62%)
Jul 11, 2025 0.2688 0.2749 0.2620 0.2686 317,782 -0.01(-2.08%)
Jul 10, 2025 0.2765 0.2850 0.2603 0.2743 520,160 -0.00(-0.54%)
Jul 09, 2025 0.2550 0.2800 0.2550 0.2758 907,677 +0.02(+9.01%)
Jul 08, 2025 0.2511 0.2565 0.2412 0.2530 338,827 +0.01(+4.94%)
Jul 07, 2025 0.2508 0.2524 0.2400 0.2411 327,795 -0.01(-3.56%)
Jul 03, 2025 0.2460 0.2548 0.2400 0.2500 459,962 +0.01(+3.14%)
Jul 02, 2025 0.2374 0.2425 0.2311 0.2424 403,614 +0.01(+4.53%)
Jul 01, 2025 0.2420 0.2486 0.2306 0.2319 497,205 -0.01(-3.25%)
Jun 30, 2025 0.2400 0.2471 0.2371 0.2397 558,496 -0.01(-2.16%)
Jun 27, 2025 0.2378 0.2500 0.2300 0.2450 937,866 +0.00(+1.16%)
Jun 26, 2025 0.2440 0.2500 0.2258 0.2422 1,290,059 -0.01(-4.27%)
Jun 25, 2025 0.2500 0.2565 0.2401 0.2530 463,598 -0.00(-0.32%)
Jun 24, 2025 0.2447 0.2559 0.2424 0.2538 544,741 +0.01(+4.70%)
Jun 23, 2025 0.2500 0.2618 0.2401 0.2424 620,147 -0.01(-4.19%)
Jun 20, 2025 0.2560 0.2677 0.2530 0.2530 649,285 -0.00(-1.17%)
Jun 18, 2025 0.2700 0.2700 0.2535 0.2560 506,107 -0.00(-0.12%)
Jun 17, 2025 0.2650 0.2650 0.2520 0.2563 465,921 +0.00(+0.83%)
Jun 16, 2025 0.2600 0.2632 0.2424 0.2542 808,410 +0.01(+4.91%)
Jun 13, 2025 0.2470 0.2600 0.2400 0.2423 566,041 -0.00(-1.46%)
Jun 12, 2025 0.2600 0.2737 0.2451 0.2459 1,744,634 -0.03(-9.66%)
Jun 11, 2025 0.2700 0.2818 0.2701 0.2722 438,277 -0.01(-1.84%)
Jun 10, 2025 0.2780 0.2846 0.2700 0.2773 707,174 -0.00(-1.56%)
Jun 09, 2025 0.2975 0.3028 0.2765 0.2817 662,365 -0.00(-0.46%)
Jun 06, 2025 0.2800 0.3100 0.2700 0.2830 873,861 -0.00(-1.01%)
Jun 05, 2025 0.2900 0.2929 0.2712 0.2859 398,986 +0.00(+0.25%)
Jun 04, 2025 0.2850 0.2900 0.2818 0.2852 371,072 -0.00(-1.25%)
Jun 03, 2025 0.2800 0.2910 0.2775 0.2888 458,229 +0.00(+1.37%)
Jun 02, 2025 0.3000 0.3000 0.2795 0.2849 640,434 -0.01(-2.60%)
May 30, 2025 0.2820 0.2925 0.2554 0.2925 696,056 +0.02(+7.10%)
May 29, 2025 0.2766 0.2824 0.2617 0.2731 327,782 +0.00(+0.74%)
May 28, 2025 0.2796 0.2868 0.2701 0.2711 270,447 -0.01(-3.28%)
May 27, 2025 0.2871 0.2996 0.2761 0.2803 539,671 +0.00(+0.07%)
May 23, 2025 0.2700 0.2850 0.2600 0.2801 388,857 +0.01(+2.08%)
May 22, 2025 0.2790 0.2830 0.2731 0.2744 380,414 -0.00(-0.22%)
May 21, 2025 0.2820 0.2997 0.2731 0.2750 328,774 -0.01(-4.28%)
May 20, 2025 0.3000 0.3020 0.2840 0.2873 683,443 -0.00(-1.37%)
May 19, 2025 0.2800 0.3000 0.2770 0.2913 645,226 +0.01(+4.82%)
May 16, 2025 0.2670 0.2846 0.2615 0.2779 427,434 +0.01(+4.99%)
May 15, 2025 0.2700 0.2700 0.2544 0.2647 453,745 -0.01(-2.68%)
May 14, 2025 0.2498 0.2902 0.2498 0.2720 2,946,015 +0.02(+8.80%)
May 13, 2025 0.3037 0.3100 0.2460 0.2500 19,421,004 -0.05(-15.31%)
May 12, 2025 0.3000 0.3264 0.2871 0.2952 824,640 +0.00(+0.89%)
May 09, 2025 0.3000 0.3135 0.2925 0.2926 650,508 -0.01(-2.47%)
May 08, 2025 0.3073 0.3099 0.3000 0.3000 310,419 +0.00(+0.00%)
May 07, 2025 0.3071 0.3071 0.2974 0.3000 416,885 +0.00(+0.00%)
May 06, 2025 0.3030 0.3183 0.3000 0.3000 1,113,646 -0.00(-0.89%)
May 05, 2025 0.2910 0.3137 0.2881 0.3027 1,010,747 +0.02(+5.88%)
May 02, 2025 0.2800 0.2873 0.2757 0.2859 487,985 +0.01(+3.93%)
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.