Adaptimmune Therapeutics plc (ADAPY)
OTCMKTS · Delayed Price · Currency is USD
0.0380
0.00 (0.00%)
At close: Oct 1, 2026
Adaptimmune Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 229,545 |
| Sep 30, 2026 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 46.15% | 1,351,829 |
| Sep 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.99% | 93,842 |
| Sep 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.10% | 311,101 |
| Sep 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.87% | 123,057 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 264,870 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.14% | 44,528 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.13% | 121,862 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.22% | 452,277 |
| Sep 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.17% | 86,462 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 69,921 |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 242,213 |
| Sep 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 228,690 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.96% | 187,980 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.16% | 94,493 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.40% | 63,245 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 222,681 |
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.99% | 68,147 |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.08% | 92,660 |
| Sep 3, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 4.00% | 82,887 |
| Sep 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 62,826 |
| Sep 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 212,261 |
| Aug 31, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.64% | 277,581 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.11% | 276,532 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.26% | 198,343 |
| Aug 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.80% | 166,837 |
| Aug 25, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -2.34% | 146,005 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.19% | 246,249 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 95,236 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 155,961 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.06% | 120,654 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -11.38% | 158,903 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73,627 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.41% | 104,590 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -6.90% | 63,112 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 99,646 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 49,232 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 225,637 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 125,818 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.73% | 152,909 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.06% | 35,909 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 345,408 |
| Aug 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -8.81% | 86,045 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.47% | 333,571 |
| Jul 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 126,868 |
| Jul 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 479,188 |
| Jul 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.00% | 161,727 |
| Jul 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.74% | 264,576 |
| Jul 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.97% | 141,196 |
| Jul 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.72% | 230,657 |