Adaptimmune Therapeutics plc (ADAPY)
OTCMKTS · Delayed Price · Currency is USD
0.0200
0.00 (0.00%)
Apr 13, 2026, 9:30 AM EST
Adaptimmune Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 421,044 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,013,163 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 977,656 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 315,028 |
| Apr 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 63,688 |
| Apr 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 3,323 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 70,020 |
| Apr 1, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 192,923 |
| Mar 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 735,772 |
| Mar 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 39,655 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,163 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 48.51% | 92,885 |
| Mar 25, 2026 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | 68.33% | 68,386 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -70.00% | 22,477 |
| Mar 23, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 502,822 |
| 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 |