Free Trial

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free ADAP Stock Alerts
$1.01
-0.01 (-0.51%)
(As of 09:44 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Adaptimmune Therapeutics Stock Price Performance

5 Day
Performance
-3.77%
1 Month
Performance
-8.93%
3 Month
Performance
-41.71%
6 Month
Performance
+87.19%
Year-To-Date
Performance
+28.63%
1 Year
Performance
+3.30%
Receive ADAP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adaptimmune Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

ADAP Stock Chart for Monday, June, 10, 2024

ADAP Chart by TradingView

Adaptimmune Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.03$1.02
-0.97%		$1.06$1.011.05 million shs$251.76 million
06/06/2024$1.06$1.03
-2.83%		$1.06$1.011.83 million shs$254.23 million
06/05/2024$1.01$1.06
+4.95%		$1.07$0.991.83 million shs$261.63 million
06/04/2024$1.07$1.01
-5.61%		$1.05$0.964.02 million shs$249.29 million
06/03/2024$1.13$1.07
-5.31%		$1.15$1.052.19 million shs$264.10 million
05/31/2024$1.01$1.13
+11.88%		$1.18$1.0414.86 million shs$278.91 million
05/30/2024$1.01$1.01$1.07$1.002.73 million shs$249.29 million
05/29/2024$1.04$1.01
-2.88%		$1.03$1.00820,539 shs$249.29 million
05/28/2024$1.05$1.04
-0.95%		$1.10$1.021.09 million shs$256.70 million
05/27/2024$1.05$1.05$1.07$1.01560,500 shs$259.16 million
05/24/2024$1.01$1.05
+3.96%		$1.07$1.01560,529 shs$259.16 million
05/23/2024$1.05$1.01
-3.81%		$1.06$1.01799,924 shs$249.29 million
05/22/2024$1.08$1.05
-2.78%		$1.12$1.05734,255 shs$259.16 million
05/21/2024$1.10$1.08
-1.82%		$1.11$1.061.28 million shs$266.57 million
05/20/2024$1.11$1.10
-0.90%		$1.12$1.05695,278 shs$271.50 million
05/17/2024$1.20$1.11
-7.50%		$1.17$1.101.06 million shs$273.97 million
05/16/2024$1.24$1.20
-3.23%		$1.34$1.151.29 million shs$296.18 million
05/15/2024$1.15$1.24
+7.83%		$1.27$1.131.42 million shs$306.06 million
05/14/2024$1.17$1.15
-1.71%		$1.23$1.13533,333 shs$283.84 million
05/13/2024$1.12$1.17
+4.46%		$1.20$1.10430,004 shs$288.78 million
05/10/2024$1.14$1.12
-1.75%		$1.21$1.08529,186 shs$276.44 million
05/09/2024$1.14$1.14$1.21$1.12993,487 shs$281.38 million
05/08/2024$1.10$1.14
+3.64%		$1.14$1.02937,553 shs$281.38 million
05/07/2024$1.15$1.10
-4.35%		$1.15$1.061.04 million shs$271.50 million
05/06/2024$1.19$1.15
-3.36%		$1.23$1.11839,356 shs$283.84 million
05/03/2024$1.19$1.19$1.24$1.17850,344 shs$293.72 million
05/02/2024$1.21$1.19
-1.65%		$1.25$1.17716,109 shs$293.72 million
05/01/2024$1.19$1.21
+1.68%		$1.25$1.16911,190 shs$298.65 million
04/30/2024$1.15$1.19
+3.48%		$1.23$1.15655,747 shs$293.72 million
04/29/2024$1.08$1.15
+6.98%		$1.20$1.071.15 million shs$283.84 million
04/26/2024$1.06$1.08
+1.42%		$1.09$1.031.16 million shs$178.16 million
04/25/2024$1.08$1.06
-1.85%		$1.10$1.04565,527 shs$1.05 billion
04/24/2024$1.14$1.08
-5.26%		$1.15$1.07777,793 shs$1.07 billion
04/23/2024$1.01$1.14
+12.87%		$1.16$1.011.13 million shs$1.13 billion
04/22/2024$0.98$1.01
+3.41%		$1.08$0.95694,241 shs$1.00 billion
04/19/2024$0.90$0.98
+8.72%		$1.08$0.921.48 million shs$971.05 million
04/18/2024$0.99$0.90
-8.98%		$0.99$0.873.32 million shs$893.20 million
04/17/2024$1.03$0.99
-4.17%		$1.05$0.931.22 million shs$981.29 million
04/16/2024$1.05$1.03
-1.90%		$1.06$0.981.22 million shs$1.02 billion
04/15/2024$1.16$1.05
-9.48%		$1.21$1.051.32 million shs$1.04 billion
Executive Order To Wipe Out Your Bank Accounts (Ad)

Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.

Click Here To Get Your FREE Guide Now!
04/12/2024$1.29$1.16
-10.08%		$1.28$1.133.08 million shs$1.15 billion
04/11/2024$1.27$1.29
+1.57%		$1.34$1.26877,248 shs$1.28 billion
04/10/2024$1.37$1.27
-7.30%		$1.33$1.251.47 million shs$1.26 billion
04/09/2024$1.36$1.37
+0.74%		$1.41$1.35718,135 shs$1.36 billion
04/08/2024$1.37$1.36
-0.73%		$1.40$1.331.02 million shs$1.35 billion
04/05/2024$1.35$1.37
+1.48%		$1.42$1.321.21 million shs$1.36 billion
04/04/2024$1.38$1.35
-2.17%		$1.45$1.35777,340 shs$1.34 billion
04/03/2024$1.40$1.38
-1.43%		$1.42$1.351.64 million shs$1.37 billion
04/02/2024$1.47$1.40
-4.76%		$1.46$1.361.11 million shs$1.39 billion
04/01/2024$1.58$1.47
-6.96%		$1.55$1.451.33 million shs$1.46 billion
03/29/2024$1.58$1.58$1.65$1.531.07 million shs$1.57 billion
03/28/2024$1.58$1.58$1.65$1.531.07 million shs$1.57 billion
03/27/2024$1.52$1.58
+3.95%		$1.63$1.471.18 million shs$1.57 billion
03/26/2024$1.44$1.52
+5.56%		$1.57$1.381.19 million shs$1.51 billion
03/25/2024$1.44$1.44$1.56$1.421.18 million shs$1.43 billion
03/22/2024$1.34$1.44
+7.46%		$1.48$1.321.67 million shs$1.43 billion
03/21/2024$1.33$1.34
+0.75%		$1.40$1.291.15 million shs$1.33 billion
03/20/2024$1.41$1.33
-5.67%		$1.44$1.243.08 million shs$1.32 billion
03/19/2024$1.47$1.41
-4.08%		$1.52$1.381.18 million shs$1.40 billion
03/18/2024$1.48$1.47
-0.68%		$1.51$1.371.09 million shs$1.46 billion
03/15/2024$1.46$1.48
+1.37%		$1.49$1.42633,191 shs$1.47 billion
03/14/2024$1.59$1.46
-8.18%		$1.56$1.411.34 million shs$1.45 billion
03/13/2024$1.49$1.59
+6.71%		$1.70$1.481.40 million shs$1.58 billion
03/12/2024$1.54$1.49
-3.25%		$1.55$1.421.62 million shs$1.48 billion
03/11/2024$1.75$1.54
-12.00%		$1.80$1.522.09 million shs$1.53 billion

Related Companies:
This page (NASDAQ:ADAP) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored