Adaptimmune Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-12.47%	350,812
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	7.20%	406,179
Jun 26, 2026	0.04	0.04	0.03	0.04	0.04	-5.12%	501,785
Jun 25, 2026	0.04	0.04	0.03	0.04	0.04	13.89%	676,443
Jun 24, 2026	0.03	0.04	0.02	0.04	0.04	6.82%	452,328
Jun 23, 2026	0.02	0.04	0.02	0.03	0.03	-15.75%	137,766
Jun 22, 2026	0.03	0.04	0.02	0.04	0.04	-	241,604
Jun 18, 2026	0.04	0.04	0.03	0.04	0.04	-	638,628
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	520,973
Jun 16, 2026	0.03	0.04	0.03	0.04	0.04	2.86%	35,008
Jun 15, 2026	0.03	0.04	0.03	0.04	0.04	11.11%	1,534,675
Jun 12, 2026	0.03	0.04	0.03	0.03	0.03	3.62%	193,534
Jun 11, 2026	0.03	0.04	0.03	0.03	0.03	-6.46%	945,291
Jun 10, 2026	0.03	0.04	0.03	0.03	0.03	-1.22%	1,252,447
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	9.67%	285,073
Jun 8, 2026	0.03	0.03	0.03	0.03	0.03	-11.50%	800,942
Jun 5, 2026	0.03	0.03	0.01	0.03	0.03	21.94%	527,807
Jun 4, 2026	0.01	0.04	0.01	0.03	0.03	-7.33%	459,248
Jun 3, 2026	0.03	0.04	0.03	0.03	0.03	7.14%	2,135,745
Jun 2, 2026	0.01	0.03	0.01	0.03	0.03	344.44%	3,101,206
Jun 1, 2026	0.01	0.01	0.01	0.01	0.01	3.28%	197,783
May 29, 2026	0.01	0.01	0.01	0.01	0.01	-32.22%	173,084
May 28, 2026	0.01	0.01	0.01	0.01	0.01	3.45%	262,295
May 27, 2026	0.01	0.01	0.01	0.01	0.01	-4.40%	78,613
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-24.17%	113,337
May 22, 2026	0.02	0.02	0.01	0.01	0.01	-31.43%	12,113
May 21, 2026	0.00	0.02	0.00	0.02	0.02	16.67%	14,068
May 20, 2026	0.00	0.02	0.00	0.02	0.02	-20.63%	245,796
May 19, 2026	0.01	0.02	0.01	0.02	0.02	-	38,485