5 DAY PERFORMANCE
+35.42%
1 MONTH PERFORMANCE
+12.28%
3 MONTH PERFORMANCE
+2.93%
6 MONTH PERFORMANCE
-40.91%
YEAR-TO-DATE PERFORMANCE
+20.66%
1 YEAR PERFORMANCE
-56.38%
Adaptimmune Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.45 | $0.46 (3.29%) | $0.48 | $0.44 | 814,632 | $116.66 M |
| 03/11/2025 | $0.45 | $0.45 (-0.29%) | $0.47 | $0.44 | 2.24 M | $114.33 M |
| 03/10/2025 | $0.48 | $0.45 (-6.23%) | $0.49 | $0.45 | 2.32 M | $115.12 M |
| 03/07/2025 | $0.49 | $0.48 (-1.84%) | $0.52 | $0.48 | 441,200 | $122.77 M |
| 03/06/2025 | $0.50 | $0.49 (-2%) | $0.52 | $0.48 | 750,531 | $125.33 M |
| 03/05/2025 | $0.48 | $0.51 (5.3%) | $0.52 | $0.48 | 732,805 | $129.55 M |
| 03/04/2025 | $0.51 | $0.48 (-5.1%) | $0.51 | $0.46 | 2.42 M | $123.79 M |
| 03/03/2025 | $0.56 | $0.51 (-7.98%) | $0.56 | $0.51 | 1.39 M | $130.62 M |
| 02/28/2025 | $0.57 | $0.54 (-5.26%) | $0.57 | $0.51 | 1.68 M | $138.12 M |
| 02/27/2025 | $0.59 | $0.55 (-6.12%) | $0.61 | $0.55 | 1.22 M | $140.95 M |
| 02/26/2025 | $0.55 | $0.59 (6.71%) | $0.62 | $0.54 | 1.74 M | $150.14 M |
| 02/25/2025 | $0.55 | $0.57 (4.11%) | $0.59 | $0.52 | 2.40 M | $146.45 M |
| 02/24/2025 | $0.56 | $0.55 (-0.59%) | $0.56 | $0.54 | 1.35 M | $141.24 M |
| 02/21/2025 | $0.59 | $0.56 (-5.17%) | $0.59 | $0.55 | 487,000 | $143.10 M |
| 02/20/2025 | $0.57 | $0.58 (1.67%) | $0.58 | $0.55 | 1.03 M | $148.22 M |
| 02/19/2025 | $0.59 | $0.58 (-1.95%) | $0.60 | $0.57 | 402,408 | $147.96 M |
| 02/18/2025 | $0.59 | $0.58 (-1.09%) | $0.61 | $0.57 | 1.01 M | $148.93 M |
| 02/14/2025 | $0.56 | $0.58 (2.85%) | $0.60 | $0.56 | 311,000 | $147.83 M |
| 02/13/2025 | $0.56 | $0.58 (2.14%) | $0.58 | $0.55 | 434,593 | $147.45 M |
| 02/12/2025 | $0.57 | $0.58 (0.73%) | $0.59 | $0.56 | 304,700 | $148.06 M |
| 02/11/2025 | $0.59 | $0.58 (-1.66%) | $0.59 | $0.56 | 509,600 | $147.32 M |
| 02/10/2025 | $0.62 | $0.60 (-3.28%) | $0.62 | $0.57 | 613,638 | $153.72 M |
| 02/07/2025 | $0.60 | $0.62 (3.82%) | $0.62 | $0.58 | 809,672 | $158.58 M |
| 02/06/2025 | $0.59 | $0.61 (3.37%) | $0.62 | $0.58 | 969,023 | $155.33 M |
| 02/05/2025 | $0.57 | $0.59 (2.6%) | $0.60 | $0.57 | 410,628 | $150.11 M |
| 02/04/2025 | $0.59 | $0.57 (-3.02%) | $0.60 | $0.57 | 366,300 | $146.30 M |
| 02/03/2025 | $0.57 | $0.59 (3.16%) | $0.60 | $0.57 | 1.29 M | $150.39 M |
| 01/31/2025 | $0.61 | $0.59 (-3.25%) | $0.61 | $0.57 | 621,258 | $150.90 M |
| 01/30/2025 | $0.59 | $0.61 (3.22%) | $0.62 | $0.57 | 707,117 | $155.76 M |
| 01/29/2025 | $0.60 | $0.58 (-2.92%) | $0.60 | $0.57 | 321,249 | $148.99 M |
| 01/28/2025 | $0.58 | $0.59 (1.9%) | $0.60 | $0.56 | 689,000 | $150.90 M |
| 01/27/2025 | $0.59 | $0.58 (-1.86%) | $0.61 | $0.57 | 435,700 | $148.09 M |
| 01/24/2025 | $0.58 | $0.59 (2.09%) | $0.61 | $0.56 | 747,135 | $151.39 M |
| 01/23/2025 | $0.57 | $0.58 (1.25%) | $0.58 | $0.54 | 896,812 | $147.60 M |
| 01/22/2025 | $0.58 | $0.57 (-0.91%) | $0.58 | $0.55 | 708,512 | $146.99 M |
| 01/21/2025 | $0.57 | $0.57 (0.18%) | $0.58 | $0.55 | 1.44 M | $145.79 M |
| 01/17/2025 | $0.59 | $0.58 (-1.7%) | $0.59 | $0.57 | 621,594 | $148.32 M |
| 01/16/2025 | $0.59 | $0.59 (-0.51%) | $0.60 | $0.57 | 727,510 | $150.90 M |
| 01/15/2025 | $0.58 | $0.61 (4.69%) | $0.62 | $0.55 | 2.05 M | $155.30 M |
| 01/14/2025 | $0.65 | $0.59 (-9.11%) | $0.65 | $0.58 | 1.02 M | $150.88 M |
| 01/13/2025 | $0.62 | $0.60 (-3.22%) | $0.63 | $0.58 | 1.61 M | $152.26 M |
| 01/10/2025 | $0.62 | $0.62 (0.16%) | $0.63 | $0.58 | 1.80 M | $158.58 M |
| 01/08/2025 | $0.65 | $0.62 (-4.63%) | $0.65 | $0.59 | 1.46 M | $158.55 M |
| 01/07/2025 | $0.66 | $0.65 (-0.86%) | $0.67 | $0.60 | 2.14 M | $167.35 M |
| 01/06/2025 | $0.65 | $0.65 (0.14%) | $0.69 | $0.65 | 1.05 M | $166.25 M |
| 01/03/2025 | $0.62 | $0.65 (4.69%) | $0.68 | $0.62 | 2.79 M | $166.02 M |
| 01/02/2025 | $0.54 | $0.62 (14.66%) | $0.66 | $0.54 | 2.36 M | $159.47 M |
| 12/31/2024 | $0.55 | $0.54 (-2.07%) | $0.56 | $0.53 | 3.23 M | $137.78 M |
| 12/30/2024 | $0.58 | $0.55 (-4.48%) | $0.59 | $0.55 | 3.81 M | $141.70 M |
| 12/27/2024 | $0.56 | $0.59 (5.36%) | $0.61 | $0.56 | 4.80 M | $150.90 M |
| 12/26/2024 | $0.58 | $0.57 (-1.27%) | $0.59 | $0.55 | 4.66 M | $145.20 M |
| 12/24/2024 | $0.58 | $0.58 (-0.38%) | $0.59 | $0.58 | 1.20 M | $148.04 M |
| 12/23/2024 | $0.60 | $0.59 (-1.44%) | $0.61 | $0.58 | 2.45 M | $150.39 M |
| 12/20/2024 | $0.60 | $0.60 (0.82%) | $0.61 | $0.59 | 3.10 M | $154.71 M |
| 12/19/2024 | $0.60 | $0.60 (0%) | $0.62 | $0.58 | 2.38 M | $153.46 M |
| 12/18/2024 | $0.60 | $0.61 (1%) | $0.63 | $0.59 | 3.27 M | $155.00 M |
| 12/17/2024 | $0.58 | $0.60 (3.34%) | $0.61 | $0.57 | 2.62 M | $153.31 M |
| 12/16/2024 | $0.58 | $0.59 (2.6%) | $0.60 | $0.57 | 2.63 M | $151.26 M |
| 12/13/2024 | $0.60 | $0.58 (-3.51%) | $0.62 | $0.55 | 3.03 M | $148.37 M |
| 12/12/2024 | $0.63 | $0.63 (1.04%) | $0.65 | $0.61 | 2.05 M | $161.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
