Skip to main content
Adaptimmune Therapeutics plc (ADAPY)
OTCMKTS · Delayed Price · Currency is USD
0.0493
+0.0033 (7.07%)
At close: Dec 5, 2025

Adaptimmune Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.270.280.200.220.224.56%247,759,730
Oct 8, 20250.170.240.150.210.2151.88%556,930,770
Oct 7, 20250.140.150.140.140.143.66%33,074,549
Oct 6, 20250.150.160.130.130.13-12.90%35,527,691
Oct 3, 20250.130.160.130.150.1518.99%62,732,412
Oct 2, 20250.130.130.120.130.136.52%30,103,247
Oct 1, 20250.130.130.120.120.12-6.85%28,557,510
Sep 30, 20250.140.150.130.130.13-7.14%23,041,003
Sep 29, 20250.160.160.130.140.14-4.76%46,154,184
Sep 26, 20250.130.160.130.150.1515.75%87,559,079
Sep 25, 20250.130.130.120.130.13-6.27%41,841,204
Sep 24, 20250.150.150.120.140.14-9.67%58,596,592
Sep 23, 20250.180.180.140.150.15-10.39%92,996,784
Sep 22, 20250.150.190.150.170.1715.93%159,977,970
Sep 19, 20250.210.230.120.140.14-9.75%516,546,145
Sep 18, 20250.080.180.080.160.1698.02%825,386,452
Sep 17, 20250.080.090.070.080.08-1.22%70,086,588
Sep 16, 20250.090.100.070.080.0822.82%478,437,243
Sep 15, 20250.060.070.060.070.0718.93%93,327,079
Sep 12, 20250.050.060.050.060.0610.89%66,422,794
Sep 11, 20250.050.050.050.050.05-0.59%16,135,652
Sep 10, 20250.050.050.050.050.053.25%22,978,046
Sep 9, 20250.040.050.040.050.0515.76%26,775,327
Sep 8, 20250.040.050.040.040.043.66%28,906,645
Sep 5, 20250.050.050.040.040.04-19.61%35,228,374
Sep 4, 20250.050.050.050.050.05-3.04%29,263,375
Sep 3, 20250.060.060.050.050.05-9.00%37,140,220
Sep 2, 20250.060.060.060.060.06-1.87%26,231,027
Aug 29, 20250.070.070.060.060.06-14.51%41,671,721
Aug 28, 20250.060.070.060.070.0715.41%92,263,160
Aug 27, 20250.060.060.060.060.062.93%101,959,678
Aug 26, 20250.060.060.060.060.06-4.92%21,350,008
Aug 25, 20250.060.060.060.060.067.21%24,868,172
Aug 22, 20250.060.060.060.060.06-2.74%26,864,220
Aug 21, 20250.060.060.050.060.062.45%25,879,138
Aug 20, 20250.060.060.050.060.06-7.90%29,873,708
Aug 19, 20250.070.070.060.060.06-11.43%47,850,721
Aug 18, 20250.090.090.070.070.0717.65%506,383,278
Aug 15, 20250.070.070.060.060.06-18.38%40,066,772
Aug 14, 20250.080.080.070.070.07-6.78%22,882,935
Aug 13, 20250.080.080.080.080.081.82%25,058,801
Aug 12, 20250.090.090.080.080.08-10.49%30,303,892
Aug 11, 20250.080.090.080.090.0910.71%34,579,123
Aug 8, 20250.080.080.070.080.08-6.63%26,806,256
Aug 7, 20250.080.090.080.080.083.36%58,742,162
Aug 6, 20250.090.090.080.080.08-15.56%34,590,556
Aug 5, 20250.110.120.090.100.1019.92%430,504,575
Aug 4, 20250.070.080.070.080.08-0.75%84,372,623
Aug 1, 20250.090.090.080.080.08-0.50%84,262,957
Jul 31, 20250.100.100.080.080.08-19.38%35,949,089
Jul 30, 20250.110.110.100.100.10-5.05%45,973,315
Jul 29, 20250.120.120.100.100.104.90%59,247,403
Jul 28, 20250.150.150.100.100.10-71.17%130,082,043
Jul 25, 20250.330.350.330.350.354.39%1,105,963
Jul 24, 20250.300.360.300.330.3314.59%3,666,590
Jul 23, 20250.280.300.270.290.296.19%1,280,253
Jul 22, 20250.270.280.270.270.27-1.23%649,313
Jul 21, 20250.280.280.270.280.28-1.07%819,255
Jul 18, 20250.270.290.270.280.281.08%616,450
Jul 17, 20250.280.280.270.280.282.41%303,956