Adaptimmune Therapeutics plc (ADAPY)
OTCMKTS · Delayed Price · Currency is USD
0.0061
-0.0029 (-32.22%)
At close: May 29, 2026
Adaptimmune Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -5.50% | 69,774 |
| May 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 265,082 |
| May 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 760,437 |
| May 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 387,229 |
| May 12, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 349,580 |
| May 11, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 1.00% | 1,892,514 |
| May 8, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -42.31% | 612,918 |
| May 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.33% | 318,909 |
| May 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 30,982 |
| May 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.56% | 41,487 |
| May 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.33% | 36,175 |
| May 1, 2026 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -64.00% | 64,608 |
| Apr 30, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 9.00% | 431,060 |
| Apr 29, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -97.14% | 17,463 |
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -31.37% | 72,411 |
| Apr 27, 2026 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | -49.00% | 37,637 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | - | 448,081 |
| Apr 23, 2026 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | -33.33% | 52,511 |
| Apr 22, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 2,227,334 |
| Apr 21, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 50.00% | 618,019 |
| Apr 20, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 61.29% | 235,714 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.23% | 152,016 |
| Apr 16, 2026 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -65.33% | 77,292 |
| Apr 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 158,490 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 52,399 |
| 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 |