Is Adaptimmune Therapeutics plc (ADAP) a Buy, Sell, or Hold?
NASDAQ : ADAP
Adaptimmune Therapeutics plc
$0.0485 USD
$0.0 (-3.0%)
- Volume
- 1.68M
- Average Volume
- 110.64M
- Market Capitalization
- $75.16M
- P/E Ratio
- -0.16
- Dividend Yield
- 0.00%
- Price Target
- $3.00
- Year High
- $0.86
- Year Low
- $0.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.52
ADAP Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-12-18 | $0.04 | $0.04 | -8.57% | 1.88M |
| 2025-12-17 | $0.05 | $0.04 | -11.46% | 1.24M |
| 2025-12-16 | $0.04 | $0.05 | 20.00% | 3.24M |
| 2025-12-15 | $0.05 | $0.05 | 3.40% | 2.06M |
| 2025-12-12 | $0.05 | $0.05 | 0.00% | 622.52K |
| 2025-12-11 | $0.05 | $0.05 | -2.41% | 932.62K |
| 2025-12-10 | $0.05 | $0.05 | 2.77% | 2.14M |
| 2025-12-09 | $0.05 | $0.05 | 1.16% | 1.67M |
| 2025-12-08 | $0.05 | $0.05 | 2.02% | 598.77K |
| 2025-12-05 | $0.05 | $0.05 | 6.37% | 2.45M |
| 2025-12-04 | $0.04 | $0.05 | 9.26% | 1.61M |
| 2025-12-03 | $0.04 | $0.04 | 10.55% | 822.58K |
| 2025-12-02 | $0.04 | $0.04 | 16.29% | 1.19M |
| 2025-12-01 | $0.03 | $0.04 | 9.47% | 1.53M |
| 2025-11-28 | $0.04 | $0.04 | -10.66% | 1.86M |
| 2025-11-26 | $0.05 | $0.04 | -13.72% | 5.73M |
| 2025-11-25 | $0.05 | $0.05 | -2.44% | 648.14K |
| 2025-11-24 | $0.05 | $0.05 | -2.89% | 2.63M |
| 2025-11-21 | $0.04 | $0.05 | 14.12% | 1.69M |
| 2025-11-20 | $0.06 | $0.05 | -20.26% | 4.77M |
| 2025-11-19 | $0.06 | $0.06 | -4.09% | 4.74M |
| 2025-11-18 | $0.05 | $0.06 | 7.55% | 5.74M |
| 2025-11-17 | $0.03 | $0.05 | 57.52% | 9.33M |
| 2025-11-14 | $0.03 | $0.04 | 20.89% | 9.97M |
| 2025-11-13 | $0.03 | $0.03 | -15.59% | 2.89M |
| 2025-11-12 | $0.03 | $0.04 | 25.00% | 3M |
| 2025-11-11 | $0.03 | $0.03 | -3.45% | 2.91M |
| 2025-11-10 | $0.03 | $0.03 | -6.25% | 2.24M |
| 2025-11-07 | $0.03 | $0.03 | -1.47% | 5.87M |
| 2025-11-06 | $0.04 | $0.03 | -7.69% | 6.22M |
| 2025-11-05 | $0.04 | $0.04 | -6.49% | 5.71M |
| 2025-11-04 | $0.05 | $0.04 | -12.02% | 5.73M |
| 2025-11-03 | $0.05 | $0.05 | -1.32% | 7.03M |
| 2025-10-31 | $0.05 | $0.05 | 4.80% | 8.48M |
| 2025-10-30 | $0.05 | $0.05 | 3.89% | 9.04M |
| 2025-10-29 | $0.04 | $0.05 | 25.63% | 12.07M |
| 2025-10-28 | $0.02 | $0.05 | 134.35% | 45.99M |
| 2025-10-27 | $0.07 | $0.05 | -17.57% | 50.78M |
| 2025-10-24 | $0.07 | $0.06 | -8.23% | 47.85M |
| 2025-10-23 | $0.07 | $0.07 | 7.53% | 94.58M |
| 2025-10-22 | $0.06 | $0.07 | 13.28% | 448.34M |
| 2025-10-21 | $0.05 | $0.05 | 1.46% | 109.8M |
| 2025-10-20 | $0.07 | $0.06 | -13.30% | 328.48M |
| 2025-10-17 | $0.18 | $0.20 | 12.42% | 40.58M |
| 2025-10-16 | $0.22 | $0.20 | -11.79% | 175.27M |
| 2025-10-15 | $0.17 | $0.18 | 7.03% | 74.28M |
| 2025-10-14 | $0.16 | $0.16 | 0.00% | 46.84M |
| 2025-10-13 | $0.19 | $0.18 | -5.21% | 39.47M |
| 2025-10-10 | $0.21 | $0.18 | -9.80% | 69.06M |
| 2025-10-09 | $0.27 | $0.22 | -17.35% | 247.76M |
| 2025-10-08 | $0.17 | $0.21 | 20.56% | 556.93M |
| 2025-10-07 | $0.14 | $0.14 | -0.65% | 33.07M |
| 2025-10-06 | $0.15 | $0.13 | -13.18% | 35.53M |
| 2025-10-03 | $0.13 | $0.15 | 17.35% | 62.73M |
| 2025-10-02 | $0.13 | $0.13 | 1.98% | 30.1M |
| 2025-10-01 | $0.13 | $0.12 | -6.85% | 28.56M |
| 2025-09-30 | $0.14 | $0.13 | -8.64% | 23.04M |
| 2025-09-29 | $0.16 | $0.14 | -11.05% | 46.15M |
| 2025-09-26 | $0.13 | $0.15 | 10.53% | 87.56M |
| 2025-09-25 | $0.13 | $0.13 | 1.60% | 41.84M |
| 2025-09-24 | $0.15 | $0.14 | -7.85% | 58.6M |
| 2025-09-23 | $0.18 | $0.15 | -17.58% | 93M |
| 2025-09-22 | $0.15 | $0.17 | 9.84% | 159.98M |
| 2025-09-19 | $0.21 | $0.14 | -31.43% | 516.55M |
| 2025-09-18 | $0.08 | $0.16 | 89.35% | 825.39M |
| 2025-09-17 | $0.08 | $0.08 | 1.00% | 70.09M |
| 2025-09-16 | $0.09 | $0.08 | -11.66% | 478.44M |
| 2025-09-15 | $0.06 | $0.07 | 4.55% | 93.33M |
| 2025-09-12 | $0.05 | $0.06 | 7.69% | 66.42M |
| 2025-09-11 | $0.05 | $0.05 | -2.88% | 16.14M |
| 2025-09-10 | $0.05 | $0.05 | 5.39% | 22.98M |
| 2025-09-09 | $0.04 | $0.05 | 10.56% | 26.78M |
| 2025-09-08 | $0.04 | $0.04 | 5.46% | 28.91M |
| 2025-09-05 | $0.05 | $0.04 | -21.46% | 35.23M |
| 2025-09-04 | $0.05 | $0.05 | -3.95% | 29.26M |
| 2025-09-03 | $0.06 | $0.05 | -8.36% | 37.14M |
| 2025-09-02 | $0.06 | $0.06 | -3.67% | 26.23M |
| 2025-08-29 | $0.07 | $0.06 | -11.43% | 41.67M |
| 2025-08-28 | $0.06 | $0.07 | 14.26% | 92.26M |
| 2025-08-27 | $0.06 | $0.06 | 2.93% | 101.96M |
| 2025-08-26 | $0.06 | $0.06 | -6.60% | 21.35M |
| 2025-08-25 | $0.06 | $0.06 | 10.01% | 24.87M |
| 2025-08-22 | $0.06 | $0.06 | -5.17% | 26.86M |
| 2025-08-21 | $0.06 | $0.06 | 6.17% | 25.88M |
| 2025-08-20 | $0.06 | $0.06 | -8.64% | 29.87M |
| 2025-08-19 | $0.07 | $0.06 | -6.77% | 47.85M |
| 2025-08-18 | $0.09 | $0.07 | -20.27% | 506.38M |
| 2025-08-15 | $0.07 | $0.06 | -16.67% | 40.07M |
| 2025-08-14 | $0.08 | $0.07 | -2.80% | 22.88M |
| 2025-08-13 | $0.08 | $0.08 | 0.77% | 25.06M |