NASDAQ, ADAP End of Day and Historical Stock Data [Adaptimmune Ther ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADAP: Adaptimmune Ther ADR

03 Sep 2025

LAST: 0.0526	CHANGE: 0.01	OPEN: 0.0574	HIGH: 0.0579	ASK: 9.9000	VOLUME: 37.14M
LAST: 0.0526	CHG(%): 9.00	PREV: 0.0578	LOW: 0.0522	BID: 7.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.0574	0.0579	0.0522	0.0526	37.14M
02 Sep 25	0.0600	0.0600	0.0563	0.0578	26.23M
29 Aug 25	0.0665	0.0669	0.0588	0.0589	41.67M
28 Aug 25	0.0603	0.0700	0.0593	0.0689	92.26M
27 Aug 25	0.0580	0.0600	0.0567	0.0597	101.96M
26 Aug 25	0.0621	0.0629	0.0580	0.0580	21.35M
25 Aug 25	0.0555	0.0619	0.0551	0.0610	24.87M
22 Aug 25	0.0600	0.0600	0.0550	0.0569	26.86M
21 Aug 25	0.0551	0.0630	0.0540	0.0585	25.88M
20 Aug 25	0.0625	0.0625	0.0520	0.0571	29.87M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.06
MA10:	0.06
MA20:	0.07
MA50:	0.16
MA100:	0.22
MA200:	0.37
RSI14:	33.88
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.28
ATR:	0.01
Week High:	0.07
Week Low:	0.05
Month High:	0.12
Month Low:	0.05
Year High:	1.32
Year Low:	0.05
Volatility:	374.73