ADAP Quote, Trading Chart, Adaptimmune Therapeutics plc

home / stock / adap / adap quote

Stock Information
Company Name: Adaptimmune Therapeutics plc
Stock Symbol: ADAP
Market: NASDAQ
Website: adaptimmune.com
Menu
ADAP ADAP Quote ADAP Short ADAP News ADAP Articles ADAP Message Board
Get ADAP Alerts

News, Short Squeeze, Breakout and More Instantly...
ADAP Quote
Last:$0.0647
Change Percent:-70.6%
Open:$0.0666
Previous Close:$0.2201
High:$0.0701
Low:$0.063
Volume:24,215,126
Last Trade Date Time:10/27/2025 12:45:53 pm
Quotes are delayed by 15 to 20 minutes.
ADAP Chart
Last Twenty Trading Days
Date:2025-10-27
Open:$0.0666
Close:$0.2201
High:$0.0701
Low:$0.063
Volume:24,215,126
Date:2025-10-24
Open:$0.0705
Close:$0.2201
High:$0.073
Low:$0.062
Volume:32,186,753
Date:2025-10-23
Open:$0.0651
Close:$0.2201
High:$0.0837
Low:$0.0651
Volume:67,016,941
Date:2025-10-22
Open:$0.064
Close:$0.2201
High:$0.0926
Low:$0.052
Volume:387,364,472
Date:2025-10-21
Open:$0.0479
Close:$0.2201
High:$0.055
Low:$0.0417
Volume:87,830,499
Date:2025-10-20
Open:$0.06805
Close:$0.2201
High:$0.0691
Low:$0.0565
Volume:259,277,175
Date:2025-10-17
Open:$0.178
Close:$0.2201
High:$0.2184
Low:$0.175
Volume:24,176,759
Date:2025-10-16
Open:$0.2213
Close:$0.2201
High:$0.2384
Low:$0.2055
Volume:147,709,576
Date:2025-10-15
Open:$0.172
Close:$0.2201
High:$0.195
Low:$0.1621
Volume:38,987,677
Date:2025-10-14
Open:$0.16
Close:$0.2201
High:$0.1632
Low:$0.1471
Volume:32,921,399
Date:2025-10-13
Open:$0.19
Close:$0.2201
High:$0.208
Low:$0.1885
Volume:25,671,973
Date:2025-10-10
Open:$0.205
Close:$0.2201
High:$0.214
Low:$0.178
Volume:52,286,753
Date:2025-10-09
Open:$0.2663
Close:$0.2201
High:$0.275
Low:$0.2
Volume:243,409,533
Date:2025-10-08
Open:$0.1746
Close:$0.08
High:$0.2392
Low:$0.1504
Volume:400,299,200
Date:2025-10-07
Open:$0.1395
Close:$0.08
High:$0.1489
Low:$0.1373
Volume:21,550,227
Date:2025-10-06
Open:$0.154
Close:$0.08
High:$0.159
Low:$0.1356
Volume:27,309,448
Date:2025-10-03
Open:$0.1308
Close:$0.08
High:$0.146
Low:$0.1303
Volume:34,746,757
Date:2025-10-02
Open:$0.1265
Close:$0.08
High:$0.1334
Low:$0.122
Volume:19,802,328
Date:2025-10-01
Open:$0.13
Close:$0.08
High:$0.1303
Low:$0.1209
Volume:17,352,492
Date:2025-09-30
Open:$0.1423
Close:$0.08
High:$0.1458
Low:$0.1291
Volume:17,990,284