tiprankstipranks
Adaptimmune Therapeutics (ADAPY)
OTHER OTC:ADAPY
US Market
ADAPY
Adaptimmune Therapeutics
RESEARCH TOOLSreports

Adaptimmune Therapeutics (ADAPY) Historical Prices

1,254 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
13,163
0.01
Mar 26, 2026
0.01
0.02
0.01
0.02
0.02
+50.00%
92,885
0.10
Mar 25, 2026
0.00
0.02
0.00
0.01
0.01
-50.00%
68,386
0.07
Mar 23, 2026
0.00
0.02
0.00
0.02
0.02
0.00%
502,822
0.47
Mar 20, 2026
0.02
0.02
0.02
0.02
0.02
+11.11%
208,992
0.19
Mar 19, 2026
<0.01
0.02
<0.01
0.02
0.02
0.00%
24,442
0.02
Mar 18, 2026
<0.01
0.02
<0.01
0.02
0.02
-28.00%
97,325
0.09
Mar 17, 2026
0.02
0.03
0.01
0.03
0.03
+66.67%
369,698
0.31
Mar 16, 2026
<0.01
0.02
<0.01
0.02
0.02
0.00%
252,903
0.21
Mar 11, 2026
0.00
0.02
0.00
0.02
0.02
+50.00%
167,068
0.14
Mar 10, 2026
<0.01
0.01
0.00
0.01
0.01
0.00%
1,227,270
1.01
Mar 09, 2026
0.01
0.02
0.00
0.01
0.01
-33.33%
65,871
0.05
Mar 06, 2026
0.01
0.02
<0.01
0.02
0.02
+25.00%
155,012
0.12
Mar 05, 2026
0.02
0.02
<0.01
0.01
0.01
-20.00%
112,782
0.09
Mar 04, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
43,195
0.03
Mar 03, 2026
0.00
0.02
0.00
0.02
0.02
+36.36%
204,708
0.15
Mar 02, 2026
<0.01
0.01
<0.01
0.01
0.01
-45.00%
31,521
0.02
Feb 27, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
113,078
0.08
Feb 26, 2026
0.01
0.02
0.00
0.02
0.02
+42.86%
424,124
0.30
Feb 25, 2026
0.03
0.03
0.01
0.01
0.01
-51.72%
41,929
0.03
Feb 24, 2026
0.03
0.03
0.03
0.03
0.03
+45.00%
470,189
0.33
Feb 23, 2026
<0.01
0.03
<0.01
0.02
0.02
+81.82%
165,576
0.11
Feb 20, 2026
<0.01
0.03
<0.01
0.01
0.01
-56.00%
459,131
0.31
Feb 19, 2026
0.02
0.03
<0.01
0.03
0.03
+25.00%
4,189,635
2.83
Feb 18, 2026
<0.01
0.03
<0.01
0.02
0.02
-33.33%
237,843
0.16
Feb 17, 2026
0.02
0.03
0.00
0.03
0.03
0.00%
503,885
0.32
Feb 16, 2026
0.02
0.03
0.02
0.03
0.03
0.00%
0
0.00
Feb 13, 2026
0.02
0.03
0.02
0.03
0.03
0.00%
144,274
0.08
Feb 12, 2026
0.01
0.03
<0.01
0.03
0.03
0.00%
506,391
0.27
Feb 11, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
710,646
0.35
Feb 10, 2026
0.02
0.03
<0.01
0.03
0.03
-13.33%
37,854
0.02
Feb 09, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
353,106
0.17
Feb 06, 2026
0.03
0.03
0.03
0.03
0.03
+15.38%
508,424
0.24
Feb 05, 2026
<0.01
0.03
<0.01
0.03
0.03
-7.14%
80,616
0.04
Feb 04, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
958,804
0.42
Feb 03, 2026
0.03
0.03
0.03
0.03
0.03
+40.00%
531,217
0.23
Feb 02, 2026
0.03
0.03
0.00
0.02
0.02
-28.57%
435,634
0.18
Jan 30, 2026
0.03
0.03
0.03
0.03
0.03
-6.67%
418,539
0.17
Jan 29, 2026
0.03
0.03
0.03
0.03
0.03
-9.09%
276,348
0.11
Jan 28, 2026
0.03
0.03
0.03
0.03
0.03
+10.00%
382,611
0.14
Jan 27, 2026
0.03
0.03
0.03
0.03
0.03
+20.00%
548,874
0.19
Jan 26, 2026
<0.01
0.04
<0.01
0.03
0.03
-28.57%
479,547
0.16
Jan 23, 2026
0.01
0.04
<0.01
0.04
0.04
0.00%
1,948,665
0.52
Jan 22, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
345,219
0.08
Jan 21, 2026
0.02
0.04
0.02
0.04
0.04
0.00%
885,317
0.17
Jan 20, 2026
0.01
0.04
<0.01
0.04
0.04
+25.00%
3,826,821
0.57
Jan 19, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Jan 16, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
273,608
0.02
Jan 15, 2026
0.03
0.03
<0.01
0.03
0.03
+3.85%
3,975,889
0.19
Jan 14, 2026
0.03
0.03
0.03
0.03
0.03
+4.00%
1,535,208
0.07
Rows:
50