Adaptimmune Therapeutics plc (ADAPY)
OTCMKTS · Delayed Price · Currency is USD
0.0200
+0.0020 (11.11%)
At close: Mar 20, 2026
Adaptimmune Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 208,992 |
| Mar 19, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 24,442 |
| Mar 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -28.00% | 97,325 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 66.67% | 369,698 |
| Mar 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 581.82% | 252,903 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -56.86% | 254,375 |
| Mar 12, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -66.00% | 17,064 |
| Mar 11, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 50.00% | 167,068 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,227,270 |
| Mar 9, 2026 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -33.33% | 65,871 |
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.95% | 155,012 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.54% | 112,782 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,195 |
| Mar 3, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 37.27% | 204,708 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.00% | 31,521 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 113,078 |
| Feb 26, 2026 | 0.01 | 0.02 | 0.00 | 0.02 | 0.02 | 39.86% | 424,123 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -50.69% | 41,929 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45.00% | 470,189 |
| Feb 23, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 81.82% | 165,576 |
| Feb 20, 2026 | 0.00 | 0.03 | 0.00 | 0.01 | 0.01 | -56.00% | 459,131 |
| Feb 19, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 25.00% | 4,189,635 |
| Feb 18, 2026 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | -33.33% | 237,843 |
| Feb 17, 2026 | 0.02 | 0.03 | 0.00 | 0.03 | 0.03 | - | 503,885 |
| Feb 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 144,274 |
| Feb 12, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 506,391 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 710,646 |
| Feb 10, 2026 | 0.02 | 0.03 | 0.00 | 0.03 | 0.03 | -13.33% | 37,854 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 353,106 |
| 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 |