Skip to main content
Adaptimmune Therapeutics plc (ADAPY)
OTCMKTS · Delayed Price · Currency is USD
0.0120
-0.0030 (-20.00%)
Mar 5, 2026, 9:30 AM EST

Adaptimmune Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.020.020.010.010.01-18.54%112,782
Mar 4, 20260.020.020.020.020.02-43,195
Mar 3, 20260.000.020.000.020.0237.27%204,708
Mar 2, 20260.010.010.010.010.01-45.00%31,521
Feb 27, 20260.020.020.020.020.02-113,078
Feb 26, 20260.010.020.000.020.0239.86%424,123
Feb 25, 20260.030.030.010.010.01-50.69%41,929
Feb 24, 20260.030.030.030.030.0345.00%470,189
Feb 23, 20260.010.030.010.020.0281.82%165,576
Feb 20, 20260.000.030.000.010.01-56.00%459,131
Feb 19, 20260.020.030.010.030.0325.00%4,189,635
Feb 18, 20260.000.030.000.020.02-33.33%237,843
Feb 17, 20260.020.030.000.030.03-503,885
Feb 13, 20260.020.030.020.030.03-144,274
Feb 12, 20260.010.030.010.030.03-506,391
Feb 11, 20260.030.030.030.030.0315.38%710,646
Feb 10, 20260.020.030.000.030.03-13.33%37,854
Feb 9, 20260.030.030.030.030.03-353,106
Feb 6, 20260.030.030.030.030.0315.38%508,424
Feb 5, 20260.010.030.010.030.03-7.14%80,616
Feb 4, 20260.030.030.030.030.03-958,804
Feb 3, 20260.030.030.030.030.0340.00%531,217
Feb 2, 20260.030.030.000.020.02-28.57%435,634
Jan 30, 20260.030.030.030.030.03-6.67%418,539
Jan 29, 20260.030.030.030.030.03-9.09%276,348
Jan 28, 20260.030.030.030.030.0310.00%382,611
Jan 27, 20260.030.030.030.030.0320.00%548,874
Jan 26, 20260.000.040.000.030.03-28.57%479,547
Jan 23, 20260.010.040.000.040.04-1,948,665
Jan 22, 20260.030.040.030.040.04-345,219
Jan 21, 20260.020.040.020.040.04-885,317
Jan 20, 20260.010.040.010.040.0425.00%3,826,821
Jan 16, 20260.030.030.030.030.033.70%273,608
Jan 15, 20260.030.030.010.030.032.27%3,975,889
Jan 14, 20260.030.030.030.030.035.60%1,535,208
Jan 13, 20260.030.030.030.030.03-19.09%3,049,669
Jan 12, 20260.030.030.030.030.031.64%971,759
Jan 9, 20260.030.030.030.030.03-5.00%578,738
Jan 8, 20260.030.040.030.030.03-2.74%2,410,326
Jan 7, 20260.030.040.030.030.033.13%869,733
Jan 6, 20260.030.030.030.030.03-5.62%964,116
Jan 5, 20260.030.040.030.030.03-3.70%1,783,916
Jan 2, 20260.030.040.030.040.0435.00%2,329,902
Dec 31, 20250.030.030.030.030.03-6.47%2,554,899
Dec 30, 20250.030.030.030.030.039.45%3,334,315
Dec 29, 20250.030.030.030.030.03-8.63%3,885,949
Dec 26, 20250.030.030.030.030.03-0.36%3,559,632
Dec 24, 20250.030.030.030.030.03-6.69%3,043,525
Dec 23, 20250.040.040.030.030.03-14.57%7,644,014
Dec 22, 20250.040.040.040.040.04-1.41%1,500,359
Dec 19, 20250.040.040.040.040.04-7.55%1,965,029
Dec 18, 20250.040.050.040.040.04-9.65%1,879,525
Dec 17, 20250.050.050.040.040.04-11.46%1,237,372
Dec 16, 20250.040.050.040.050.05-7.16%3,240,802
Dec 15, 20250.050.050.040.050.056.60%2,060,387
Dec 12, 20250.050.050.050.050.05-622,525
Dec 11, 20250.050.050.050.050.05-6.73%932,617
Dec 10, 20250.050.050.050.050.05-0.95%2,138,597
Dec 9, 20250.050.050.050.050.053.96%1,668,282
Dec 8, 20250.050.050.050.050.052.43%598,772
Dec 5, 20250.050.060.040.050.057.17%2,452,125
Dec 4, 20250.040.050.040.050.058.75%1,613,902
Dec 3, 20250.040.050.040.040.043.93%822,577
Dec 2, 20250.040.040.030.040.0410.00%1,186,704
Dec 1, 20250.030.040.030.040.04-1.86%1,531,012
Nov 28, 20250.040.040.030.040.04-3.33%1,856,606
Nov 26, 20250.050.050.030.040.04-16.49%5,725,679
Nov 25, 20250.050.050.050.050.05-0.85%648,137
Nov 24, 20250.050.060.040.050.05-2.89%2,632,515
Nov 21, 20250.040.060.040.050.05-3.00%1,688,192
Nov 20, 20250.060.070.050.050.05-18.03%4,766,535
Nov 19, 20250.060.070.060.060.067.02%4,735,459
Nov 18, 20250.050.070.050.060.069.62%5,741,789
Nov 17, 20250.030.050.030.050.0547.31%9,326,975
Nov 14, 20250.030.050.030.040.0423.00%9,968,067
Nov 13, 20250.030.040.030.030.03-18.00%2,886,221
Nov 12, 20250.030.040.030.040.0425.00%3,002,970
Nov 11, 20250.030.030.030.030.03-6.67%2,907,855
Nov 10, 20250.030.030.030.030.03-10.45%2,237,519
Nov 7, 20250.030.030.030.030.03-0.30%5,871,633
Nov 6, 20250.040.040.030.030.03-6.67%6,223,466
Nov 5, 20250.040.040.040.040.04-12.20%5,712,944
Nov 4, 20250.050.050.040.040.04-8.89%5,728,777
Nov 3, 20250.050.050.040.050.05-10.36%7,032,997
Oct 31, 20250.050.050.050.050.05-1.18%8,482,476
Oct 30, 20250.050.050.040.050.05-7.47%9,035,481
Oct 29, 20250.040.060.040.050.051.86%12,071,310
Oct 28, 20250.020.050.020.050.05-1.82%45,989,394
Oct 27, 20250.070.070.050.050.05-15.15%50,777,858
Oct 24, 20250.070.070.060.060.06-7.57%47,848,434
Oct 23, 20250.070.080.070.070.07-3.45%94,583,982
Oct 22, 20250.060.090.050.070.0749.18%448,338,577
Oct 21, 20250.050.060.040.050.05-17.63%109,801,068
Oct 20, 20250.070.070.060.060.06-70.51%328,479,758
Oct 17, 20250.180.220.180.200.202.51%40,574,959
Oct 16, 20250.220.240.190.200.206.03%175,274,839
Oct 15, 20250.170.200.160.180.1815.06%74,284,861
Oct 14, 20250.160.170.150.160.16-11.16%46,842,628
Oct 13, 20250.190.210.180.180.18-2.60%39,465,671
Oct 10, 20250.210.210.180.180.18-15.99%69,063,123