Adaptimmune Therapeutics plc (ADAPY)
OTCMKTS · Delayed Price · Currency is USD
0.0280
0.00 (0.00%)
Feb 5, 2026, 4:00 PM EST
Adaptimmune Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 508,424 |
| Feb 5, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -7.14% | 80,616 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 958,804 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 40.00% | 531,217 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.00 | 0.02 | 0.02 | -28.57% | 435,634 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 418,539 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 276,348 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 382,611 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 548,874 |
| Jan 26, 2026 | 0.00 | 0.04 | 0.00 | 0.03 | 0.03 | -28.57% | 479,547 |
| Jan 23, 2026 | 0.01 | 0.04 | 0.00 | 0.04 | 0.04 | - | 1,948,665 |
| Jan 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 345,219 |
| Jan 21, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 885,317 |
| Jan 20, 2026 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 25.00% | 3,826,821 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 273,608 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 2.27% | 3,975,889 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.60% | 1,535,208 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.09% | 3,049,669 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | 971,759 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 578,738 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.74% | 2,410,326 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 869,733 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.62% | 964,116 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.70% | 1,783,916 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 35.00% | 2,329,902 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.47% | 2,554,899 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.45% | 3,334,315 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.63% | 3,885,949 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 3,559,632 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.69% | 3,043,525 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.57% | 7,644,014 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.41% | 1,500,359 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.55% | 1,965,029 |
| Dec 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.65% | 1,879,525 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.46% | 1,237,372 |
| Dec 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -7.16% | 3,240,802 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.60% | 2,060,387 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 622,525 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.73% | 932,617 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.95% | 2,138,597 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.96% | 1,668,282 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.43% | 598,772 |
| Dec 5, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 7.17% | 2,452,125 |
| Dec 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.75% | 1,613,902 |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.93% | 822,577 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 10.00% | 1,186,704 |
| Dec 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.86% | 1,531,012 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.33% | 1,856,606 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -16.49% | 5,725,679 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.85% | 648,137 |