PINK:ADAPY

Adaptimmune Therapeutics Stock Price (Quote)

etoro logo Buy ADAPY
*Your capital is at risk
$0.0280
-0.0020 (-6.67%)
At Close: Aug 10, 2026

Range Low Price High Price Comment
30 days $0.0202 $0.0397 Monday, 10th Aug 2026 ADAPY stock ended at $0.0280. This is 6.67% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 17.65% from a day low at $0.0255 to a day high of $0.0300.
90 days $0.0031 $0.0500
52 weeks $0.0001 $0.275

Historical Adaptimmune Therapeutics Plc prices

Date Open High Low Close Volume
Aug 10, 2026 $0.0255 $0.0300 $0.0255 $0.0280 0
Aug 07, 2026 $0.0276 $0.0300 $0.0256 $0.0300 95 271
Aug 06, 2026 $0.0225 $0.0310 $0.0225 $0.0280 69 069
Aug 05, 2026 $0.0275 $0.0320 $0.0275 $0.0275 15 120
Aug 04, 2026 $0.0300 $0.0300 $0.0258 $0.0280 165 236
Aug 03, 2026 $0.0340 $0.0340 $0.0230 $0.0290 35 859
Jul 31, 2026 $0.0281 $0.0319 $0.0255 $0.0318 191 852
Jul 30, 2026 $0.0261 $0.0380 $0.0261 $0.0340 28 492
Jul 29, 2026 $0.0365 $0.0390 $0.0305 $0.0305 0
Jul 28, 2026 $0.0330 $0.0365 $0.0300 $0.0330 138 417
Jul 27, 2026 $0.0300 $0.0385 $0.0300 $0.0370 145 643
Jul 24, 2026 $0.0253 $0.0385 $0.0253 $0.0292 57 080
Jul 23, 2026 $0.0252 $0.0385 $0.0252 $0.0286 138 445
Jul 22, 2026 $0.0281 $0.0330 $0.0281 $0.0285 55 496
Jul 21, 2026 $0.0330 $0.0330 $0.0280 $0.0300 31 940
Jul 20, 2026 $0.0395 $0.0395 $0.0310 $0.0380 160 563
Jul 17, 2026 $0.0307 $0.0397 $0.0275 $0.0315 419 842
Jul 16, 2026 $0.0265 $0.0397 $0.0265 $0.0397 1 129 930
Jul 15, 2026 $0.0211 $0.0330 $0.0211 $0.0300 157 535
Jul 14, 2026 $0.0277 $0.0350 $0.0202 $0.0300 0
Jul 13, 2026 $0.0339 $0.0380 $0.0253 $0.0276 480 089
Jul 10, 2026 $0.0302 $0.0380 $0.0302 $0.0330 28 469
Jul 09, 2026 $0.0323 $0.0375 $0.0323 $0.0375 116 144
Jul 08, 2026 $0.0325 $0.0360 $0.0325 $0.0360 156 611
Jul 07, 2026 $0.0357 $0.0390 $0.0323 $0.0350 472 572

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADAPY stock historical prices to predict future price movements?
Trend Analysis: Examine the ADAPY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADAPY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE