Adaptimmune Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.02	0.02	0.02	0.02	-	-18.80%	-
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
Jul 22, 2026	0.03	0.03	0.03	0.03	0.03	-5.00%	55,496
Jul 21, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	169,124
Jul 20, 2026	0.03	0.04	0.02	0.03	0.03	-16.46%	260,271
Jul 17, 2026	0.03	0.04	0.03	0.04	0.04	-0.50%	847,951
Jul 16, 2026	0.02	0.04	0.02	0.04	0.04	42.29%	1,331,764
Jul 15, 2026	0.02	0.03	0.02	0.03	0.03	-15.45%	276,172
Jul 14, 2026	0.03	0.04	0.02	0.03	0.03	19.57%	2,898,647
Jul 13, 2026	0.03	0.04	0.03	0.03	0.03	-16.36%	731,863
Jul 10, 2026	0.04	0.04	0.03	0.03	0.03	-12.00%	44,050
Jul 9, 2026	0.03	0.04	0.03	0.04	0.04	4.17%	173,665
Jul 8, 2026	0.03	0.04	0.03	0.04	0.04	-	194,386
Jul 7, 2026	0.03	0.04	0.03	0.04	0.04	-7.69%	632,993
Jul 6, 2026	0.03	0.04	0.03	0.04	0.04	-	104,887
Jul 2, 2026	0.05	0.05	0.04	0.04	0.04	8.33%	232,683
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	-1.37%	423,760