Adaptimmune Therapeutics plc - American Depositary Shares (ADAP)

Historical Prices For Adaptimmune Therapeutics plc - American Depositary Shares (ADAP)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.25	0.32	0.24	0.30	6,753,231	0.30
4/01/2025	0.20	0.25	0.20	0.25	5,897,534	0.25
3/31/2025	0.20	0.21	0.20	0.20	2,901,435	0.20
3/28/2025	0.24	0.24	0.20	0.21	2,968,273	0.21
3/27/2025	0.24	0.24	0.22	0.22	1,875,243	0.22
3/26/2025	0.25	0.26	0.22	0.23	3,159,699	0.23
3/25/2025	0.28	0.29	0.25	0.25	3,082,057	0.25
3/24/2025	0.31	0.31	0.27	0.28	2,892,202	0.28
3/21/2025	0.31	0.31	0.28	0.29	5,031,813	0.29
3/20/2025	0.43	0.43	0.26	0.28	14,026,168	0.28
3/19/2025	0.47	0.47	0.44	0.45	568,795	0.45
3/18/2025	0.46	0.47	0.45	0.46	502,650	0.46
3/17/2025	0.45	0.47	0.45	0.46	1,360,653	0.46
3/14/2025	0.45	0.47	0.44	0.45	784,192	0.45
3/13/2025	0.45	0.47	0.44	0.45	1,085,314	0.45
3/12/2025	0.45	0.48	0.44	0.46	814,842	0.46
3/11/2025	0.45	0.47	0.44	0.45	2,238,064	0.45
3/10/2025	0.48	0.49	0.45	0.45	2,316,258	0.45
3/07/2025	0.49	0.52	0.47	0.48	441,195	0.48
3/06/2025	0.50	0.52	0.47	0.49	750,531	0.49
3/05/2025	0.48	0.52	0.48	0.51	732,804	0.51
3/04/2025	0.51	0.51	0.46	0.48	2,420,626	0.48
3/03/2025	0.56	0.56	0.51	0.51	1,388,965	0.51
2/28/2025	0.57	0.57	0.51	0.54	1,677,674	0.54
2/27/2025	0.59	0.61	0.55	0.55	1,220,319	0.55
2/26/2025	0.55	0.62	0.54	0.59	1,741,987	0.59
2/25/2025	0.55	0.59	0.52	0.57	2,398,906	0.57
2/24/2025	0.56	0.56	0.54	0.55	1,353,611	0.55
2/21/2025	0.59	0.59	0.55	0.56	486,956	0.56
2/20/2025	0.57	0.58	0.55	0.58	1,026,230	0.58
2/19/2025	0.59	0.60	0.57	0.58	402,351	0.58
2/18/2025	0.59	0.61	0.57	0.58	1,014,012	0.58
2/14/2025	0.56	0.60	0.56	0.58	310,952	0.58
2/13/2025	0.56	0.58	0.55	0.58	434,511	0.58
2/12/2025	0.57	0.59	0.56	0.58	304,679	0.58
2/11/2025	0.59	0.59	0.56	0.58	509,554	0.58
2/10/2025	0.62	0.62	0.57	0.60	613,594	0.60
2/07/2025	0.60	0.62	0.57	0.62	809,672	0.62
2/06/2025	0.59	0.62	0.58	0.61	964,299	0.61
2/05/2025	0.57	0.60	0.57	0.59	410,578	0.59
2/04/2025	0.59	0.60	0.57	0.57	366,252	0.57
2/03/2025	0.57	0.60	0.57	0.59	1,288,673	0.59
1/31/2025	0.61	0.61	0.57	0.59	621,258	0.59
1/30/2025	0.59	0.62	0.57	0.61	707,045	0.61
1/29/2025	0.60	0.60	0.57	0.58	321,238	0.58
1/28/2025	0.58	0.60	0.56	0.59	678,381	0.59
1/27/2025	0.59	0.61	0.57	0.58	434,782	0.58
1/24/2025	0.58	0.61	0.56	0.59	747,135	0.59
1/23/2025	0.57	0.58	0.54	0.58	895,589	0.58
1/22/2025	0.58	0.58	0.55	0.57	708,248	0.57
1/21/2025	0.57	0.58	0.55	0.57	1,442,895	0.57
1/17/2025	0.59	0.59	0.57	0.58	621,594	0.58
1/16/2025	0.59	0.60	0.57	0.59	727,310	0.59
1/15/2025	0.58	0.62	0.55	0.61	2,025,481	0.61
1/14/2025	0.65	0.65	0.58	0.59	1,017,293	0.59
1/13/2025	0.62	0.63	0.58	0.60	1,607,781	0.60
1/10/2025	0.62	0.63	0.57	0.62	1,799,143	0.62
1/08/2025	0.65	0.65	0.59	0.62	1,457,326	0.62
1/07/2025	0.66	0.67	0.60	0.65	2,138,268	0.65
1/06/2025	0.65	0.69	0.65	0.65	1,052,423	0.65
1/03/2025	0.62	0.68	0.62	0.65	2,791,205	0.65