Dark

ADAPY
ADAPTIMMUNE THERAPTCS ADR
stock OTC

EOD

Jul 27, 2026

0.0300USD+2.740%(+0.0008)264,576

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.03000	0.03850	0.0300	0.03000	+2.740%	264,576	0.000%
2026-07-24	0.02530	0.03950	0.0253	0.02920	-12.966%	141,196	+2.740%
2026-07-23	0.02520	0.03950	0.0252	0.03355	+17.719%	230,657	-10.581%
2026-07-22	0.02810	0.03300	0.0281	0.02850	-5.000%	55,496	+5.263%
2026-07-21	0.03300	0.03300	0.0280	0.03000	-9.091%	169,124	0.000%
2026-07-20	0.02750	0.03950	0.0200	0.03300	-16.456%	260,271	-9.091%
2026-07-17	0.02750	0.03970	0.0275	0.03950	-0.504%	847,951	-24.051%
2026-07-16	0.02000	0.03970	0.0200	0.03970	+42.294%	1,331,764	-24.433%
2026-07-15	0.02110	0.03300	0.0211	0.02790	-15.455%	276,172	+7.527%
2026-07-14	0.02770	0.03500	0.0202	0.03300	+19.565%	2,898,698	-9.091%
2026-07-13	0.03390	0.03800	0.0252	0.02760	-16.364%	731,866	+8.696%
2026-07-10	0.03800	0.03800	0.0323	0.03300	-12.000%	44,050	-9.091%
2026-07-09	0.03010	0.03890	0.0301	0.03750	+4.167%	173,954	-20.000%
2026-07-08	0.03250	0.03600	0.0325	0.03600	0.000%	194,386	-16.667%
2026-07-07	0.03230	0.03900	0.0323	0.03600	-7.692%	632,993	-16.667%
2026-07-06	0.02500	0.03900	0.0250	0.03900	0.000%	104,887	-23.077%
2026-07-02	0.05000	0.05000	0.0353	0.03900	+8.333%	232,683	-23.077%
2026-07-01	0.03500	0.04280	0.0350	0.03600	-1.370%	423,760	-16.667%
2026-06-30	0.03530	0.04290	0.0353	0.03650	-12.470%	355,649	-17.808%
2026-06-29	0.03500	0.04370	0.0350	0.04170	+7.198%	406,179	-28.058%
2026-06-26	0.04100	0.04200	0.0322	0.03890	-5.122%	501,785	-22.879%
2026-06-25	0.03600	0.04200	0.0300	0.04100	+13.889%	676,443	-26.829%
2026-06-24	0.03400	0.04370	0.0200	0.03600	+6.825%	452,328	-16.667%
2026-06-23	0.02000	0.04000	0.0200	0.03370	-15.750%	137,766	-10.979%
2026-06-22	0.03300	0.04300	0.0200	0.04000	0.000%	241,604	-25.000%
2026-06-18	0.04000	0.04000	0.0310	0.04000	0.000%	638,628	-25.000%
2026-06-17	0.03600	0.04370	0.0350	0.04000	+11.111%	520,973	-25.000%
2026-06-16	0.03100	0.04100	0.0310	0.03600	+2.857%	35,008	-16.667%
2026-06-15	0.03180	0.04130	0.0300	0.03500	+11.111%	1,534,675	-14.286%
2026-06-12	0.02510	0.03980	0.0251	0.03150	+3.618%	193,534	-4.762%
2026-06-11	0.02510	0.03990	0.0251	0.03040	-6.462%	945,291	-1.316%
2026-06-10	0.03290	0.03690	0.0281	0.03250	-1.216%	1,252,447	-7.692%
2026-06-09	0.03000	0.03390	0.0268	0.03290	+9.667%	285,073	-8.815%
2026-06-08	0.02945	0.03400	0.0250	0.03000	-11.504%	800,942	0.000%
2026-06-05	0.02500	0.03390	0.0101	0.03390	+21.942%	527,807	-11.504%
2026-06-04	0.00700	0.03500	0.0070	0.02780	-7.333%	459,248	+7.914%
2026-06-03	0.02800	0.03700	0.0258	0.03000	+7.143%	2,135,745	0.000%
2026-06-02	0.00630	0.03000	0.0063	0.02800	+344.444%	3,112,209	+7.143%
2026-06-01	0.00610	0.01490	0.0061	0.00630	+3.279%	197,783	+376.190%
2026-05-29	0.00600	0.00610	0.0055	0.00610	-32.222%	173,084	+391.803%
2026-05-28	0.00650	0.01490	0.0065	0.00900	+3.448%	262,295	+233.333%
2026-05-27	0.00700	0.00920	0.0070	0.00870	-4.396%	78,613	+244.828%
2026-05-26	0.00700	0.01000	0.0070	0.00910	-24.167%	113,337	+229.670%
2026-05-22	0.01500	0.01500	0.0077	0.01200	-31.429%	12,113	+150.000%
2026-05-21	0.00420	0.02000	0.0042	0.01750	+16.667%	14,068	+71.429%
2026-05-20	0.00310	0.01500	0.0031	0.01500	-20.635%	245,796	+100.000%
2026-05-19	0.00610	0.01890	0.0061	0.01890	0.000%	38,485	+58.730%
2026-05-18	0.00730	0.01900	0.0060	0.01890	-5.500%	69,774	+58.730%
2026-05-15	0.00610	0.02000	0.0061	0.02000	0.000%	265,082	+50.000%
2026-05-14	0.00550	0.02000	0.0055	0.02000	0.000%	760,437	+50.000%
2026-05-13	0.00500	0.02000	0.0050	0.02000	0.000%	387,229	+50.000%
2026-05-12	0.00310	0.02350	0.0031	0.02000	0.000%	349,580	+50.000%
2026-05-11	0.00120	0.02000	0.0011	0.02000	+1,233.333%	1,892,514	+50.000%
2026-05-08	0.00405	0.00510	0.0011	0.00150	-42.308%	612,918	+1,900.000%
2026-05-07	0.00200	0.00270	0.0020	0.00260	-13.333%	318,909	+1,053.846%
2026-05-06	0.00210	0.00300	0.0021	0.00300	-25.000%	30,982	+900.000%
2026-05-05	0.00390	0.00400	0.0039	0.00400	+2.564%	41,487	+650.000%
2026-05-04	0.00360	0.00390	0.0036	0.00390	+8.333%	36,175	+669.231%
2026-05-01	0.00350	0.01510	0.0035	0.00360	-64.000%	64,608	+733.333%
2026-04-30	0.00010	0.01000	0.0001	0.01000	+9,900.000%	431,060	+200.000%
2026-04-29	0.00350	0.00990	0.0001	0.00010	-97.143%	17,463	+29,900.000%
2026-04-28	0.00310	0.00350	0.0031	0.00350	-31.373%	72,411	+757.143%
2026-04-27	0.00270	0.01990	0.0027	0.00510	-49.000%	37,637	+488.235%
2026-04-24	0.01750	0.02100	0.0026	0.01000	0.000%	448,081	+200.000%
2026-04-23	0.00260	0.01500	0.0026	0.01000	-33.333%	52,511	+200.000%
2026-04-22	0.00230	0.01500	0.0023	0.01500	0.000%	2,227,334	+100.000%
2026-04-21	0.00210	0.01900	0.0021	0.01500	+50.000%	618,019	+100.000%
2026-04-20	0.00010	0.01000	0.0001	0.01000	+61.290%	235,714	+200.000%
2026-04-17	0.00510	0.01000	0.0051	0.00620	+19.231%	152,016	+383.871%
2026-04-16	0.00710	0.01750	0.0021	0.00520	-65.333%	77,292	+476.923%
2026-04-15	0.01000	0.01600	0.0071	0.01500	+50.000%	158,490	+100.000%
2026-04-14	0.00600	0.01000	0.0060	0.01000	-50.000%	52,399	+200.000%
2026-04-13	0.00600	0.02005	0.0060	0.02000	0.000%	421,044	+50.000%
2026-04-10	0.02000	0.02000	0.0200	0.02000	0.000%	1,013,163	+50.000%
2026-04-09	0.02000	0.02000	0.0200	0.02000	0.000%	977,656	+50.000%
2026-04-08	0.02000	0.02100	0.0200	0.02000	0.000%	315,028	+50.000%
2026-04-07	0.01400	0.02000	0.0140	0.02000	+33.333%	63,688	+50.000%
2026-04-06	0.00510	0.01500	0.0051	0.01500	-25.000%	3,323	+100.000%
2026-04-02	0.02000	0.02000	0.0200	0.02000	0.000%	70,020	+50.000%
2026-04-01	0.00100	0.02000	0.0010	0.02000	0.000%	202,923	+50.000%
2026-03-31	0.00510	0.02400	0.0051	0.02000	0.000%	735,773	+50.000%
2026-03-30	0.00510	0.02000	0.0051	0.02000	+33.333%	39,655	+50.000%
2026-03-27	0.01500	0.01500	0.0150	0.01500	0.000%	13,163	+100.000%
2026-03-26	0.01160	0.01500	0.0116	0.01500	+48.515%	92,885	+100.000%
2026-03-25	0.00090	0.02400	0.0009	0.01010	+68.333%	68,386	+197.030%
2026-03-24	0.01400	0.02000	0.0051	0.00600	-70.000%	22,477	+400.000%
2026-03-23	0.00090	0.02000	0.0009	0.02000	0.000%	502,822	+50.000%
2026-03-20	0.02000	0.02010	0.0175	0.02000	+11.111%	208,992	+50.000%
2026-03-19	0.00100	0.01800	0.0010	0.01800	0.000%	24,442	+66.667%
2026-03-18	0.00510	0.01880	0.0051	0.01800	-28.000%	97,325	+66.667%
2026-03-17	0.01500	0.02500	0.0100	0.02500	+66.667%	369,698	+20.000%
2026-03-16	0.00500	0.01500	0.0050	0.01500	+581.818%	252,903	+100.000%
2026-03-13	0.00510	0.00510	0.0009	0.00220	-56.863%	254,375	+1,263.636%
2026-03-12	0.00090	0.00520	0.0009	0.00510	-66.000%	17,064	+488.235%
2026-03-11	0.00090	0.01500	0.0009	0.01500	+50.000%	167,068	+100.000%
2026-03-10	0.00510	0.01000	0.0009	0.01000	0.000%	1,227,270	+200.000%
2026-03-09	0.01100	0.01500	0.0001	0.01000	-33.333%	65,871	+200.000%
2026-03-06	0.01210	0.01500	0.0051	0.01500	+21.951%	155,012	+100.000%
2026-03-05	0.01500	0.01500	0.0090	0.01230	-18.543%	112,782	+143.902%
2026-03-04	0.01510	0.01510	0.0151	0.01510	0.000%	44,586	+98.675%
2026-03-03	0.00020	0.01510	0.0002	0.01510	+37.273%	204,708	+98.675%
2026-03-02	0.00600	0.01280	0.0051	0.01100	-45.000%	31,521	+172.727%
2026-02-27	0.02000	0.02000	0.0200	0.02000	0.000%	113,078	+50.000%
2026-02-26	0.01440	0.02000	0.0001	0.02000	+39.860%	424,124	+50.000%
2026-02-25	0.03000	0.03000	0.0110	0.01430	-50.690%	41,929	+109.790%
2026-02-24	0.02600	0.02900	0.0250	0.02900	+45.000%	470,189	+3.448%
2026-02-23	0.00510	0.02500	0.0051	0.02000	+81.818%	165,576	+50.000%
2026-02-20	0.00100	0.02500	0.0010	0.01100	-56.000%	459,131	+172.727%
2026-02-19	0.02000	0.03000	0.0051	0.02500	+25.000%	4,189,635	+20.000%
2026-02-18	0.00100	0.03000	0.0010	0.02000	-33.333%	237,843	+50.000%
2026-02-17	0.02000	0.03200	0.0009	0.03000	0.000%	504,985	0.000%
2026-02-13	0.02000	0.03000	0.0200	0.03000	0.000%	144,274	0.000%
2026-02-12	0.01310	0.03000	0.0051	0.03000	0.000%	506,391	0.000%
2026-02-11	0.03000	0.03100	0.0300	0.03000	+15.385%	710,687	0.000%
2026-02-10	0.02000	0.02600	0.0010	0.02600	-13.333%	37,854	+15.385%
2026-02-09	0.03000	0.03200	0.0300	0.03000	0.000%	353,106	0.000%
2026-02-06	0.03000	0.03000	0.0280	0.03000	+15.385%	508,424	0.000%
2026-02-05	0.00500	0.02800	0.0050	0.02600	-7.143%	80,616	+15.385%
2026-02-04	0.02800	0.03000	0.0280	0.02800	0.000%	958,804	+7.143%
2026-02-03	0.02800	0.03000	0.0280	0.02800	+40.000%	531,217	+7.143%
2026-02-02	0.03010	0.03140	0.0009	0.02000	-28.571%	435,634	+50.000%
2026-01-30	0.03000	0.03000	0.0280	0.02800	-6.667%	418,539	+7.143%
2026-01-29	0.03000	0.03300	0.0300	0.03000	-9.091%	276,348	0.000%
2026-01-28	0.03000	0.03300	0.0300	0.03300	+10.000%	382,611	-9.091%
2026-01-27	0.02800	0.03300	0.0280	0.03000	+20.000%	548,874	0.000%
2026-01-26	0.00110	0.03500	0.0011	0.02500	-28.571%	479,547	+20.000%
2026-01-23	0.01100	0.03700	0.0010	0.03500	0.000%	1,948,665	-14.286%
2026-01-22	0.02800	0.03800	0.0280	0.03500	0.000%	345,219	-14.286%
2026-01-21	0.02000	0.04000	0.0175	0.03500	0.000%	885,317	-14.286%
2026-01-20	0.01010	0.04440	0.0051	0.03500	+25.000%	3,831,822	-14.286%
2026-01-16	0.02800	0.03000	0.0280	0.02800	+3.704%	273,608	+7.143%
2026-01-15	0.02500	0.03260	0.0090	0.02700	+2.273%	3,983,489	+11.111%
2026-01-14	0.02790	0.02900	0.0251	0.02640	+5.600%	1,535,208	+13.636%
2026-01-13	0.03000	0.03290	0.0250	0.02500	-19.094%	3,049,669	+20.000%
2026-01-12	0.03010	0.03300	0.0301	0.03090	+1.645%	972,859	-2.913%
2026-01-09	0.03200	0.03400	0.0304	0.03040	-5.000%	578,738	-1.316%
2026-01-08	0.03110	0.03630	0.0311	0.03200	-2.736%	2,410,326	-6.250%
2026-01-07	0.03350	0.03510	0.0300	0.03290	+3.135%	872,731	-8.815%
2026-01-06	0.03110	0.03350	0.0301	0.03190	-5.621%	964,119	-5.956%
2026-01-05	0.03100	0.03930	0.0310	0.03380	-3.704%	1,786,916	-11.243%
2026-01-02	0.02690	0.03510	0.0255	0.03510	+35.000%	2,330,012	-14.530%
2025-12-31	0.02590	0.02840	0.0250	0.02600	-6.475%	2,557,975	+15.385%
2025-12-30	0.02600	0.02780	0.0250	0.02780	+9.449%	3,334,315	+7.914%
2025-12-29	0.02650	0.02790	0.0250	0.02540	-8.633%	3,885,949	+18.110%
2025-12-26	0.02770	0.03030	0.0251	0.02780	-0.358%	3,559,632	+7.914%
2025-12-24	0.03000	0.03000	0.0258	0.02790	-6.689%	3,043,525	+7.527%
2025-12-23	0.03500	0.03690	0.0264	0.02990	-14.571%	7,644,014	+0.334%
2025-12-22	0.03550	0.04000	0.0350	0.03500	-1.408%	1,502,859	-14.286%
2025-12-19	0.03900	0.04090	0.0352	0.03550	-7.552%	1,965,029	-15.493%
2025-12-18	0.04200	0.04870	0.0380	0.03840	-9.647%	1,879,525	-21.875%
2025-12-17	0.04800	0.04810	0.0393	0.04250	-11.458%	1,237,530	-29.412%
2025-12-16	0.04000	0.04840	0.0370	0.04800	-7.157%	3,240,802	-37.500%
2025-12-15	0.05000	0.05260	0.0433	0.05170	+6.598%	2,083,403	-41.973%
2025-12-12	0.04850	0.05200	0.0485	0.04850	0.000%	622,525	-38.144%
2025-12-11	0.04970	0.05200	0.0459	0.04850	-6.731%	932,877	-38.144%
2025-12-10	0.05060	0.05300	0.0480	0.05200	-0.952%	2,138,615	-42.308%
2025-12-09	0.05190	0.05290	0.0503	0.05250	+3.960%	1,668,282	-42.857%
2025-12-08	0.04950	0.05220	0.0490	0.05050	+2.434%	600,619	-40.594%
2025-12-05	0.04630	0.05670	0.0440	0.04930	+7.174%	2,452,125	-39.148%
2025-12-04	0.04210	0.04890	0.0421	0.04600	+8.747%	1,614,502	-34.783%
2025-12-03	0.03830	0.04500	0.0359	0.04230	+3.931%	822,595	-29.078%
2025-12-02	0.03500	0.04070	0.0346	0.04070	+10.000%	1,186,704	-26.290%
2025-12-01	0.03380	0.03990	0.0311	0.03700	-1.857%	1,531,512	-18.919%
2025-11-28	0.04220	0.04220	0.0330	0.03770	-3.333%	1,857,056	-20.424%
2025-11-26	0.04520	0.04990	0.0336	0.03900	-16.488%	5,725,679	-23.077%
2025-11-25	0.04790	0.05000	0.0451	0.04670	-0.849%	661,987	-35.760%
2025-11-24	0.04850	0.05630	0.0411	0.04710	-2.887%	2,654,519	-36.306%
2025-11-21	0.04250	0.05990	0.0425	0.04850	-3.000%	1,700,806	-38.144%
2025-11-20	0.06270	0.07000	0.0460	0.05000	-18.033%	4,817,568	-40.000%
2025-11-19	0.06360	0.06850	0.0600	0.06100	+7.018%	4,735,959	-50.820%
2025-11-18	0.05300	0.06880	0.0520	0.05700	+9.615%	5,749,382	-47.368%
2025-11-17	0.03300	0.05480	0.0330	0.05200	+47.309%	9,327,075	-42.308%
2025-11-14	0.02920	0.04730	0.0285	0.03530	+22.997%	10,023,192	-15.014%
2025-11-13	0.03400	0.03530	0.0250	0.02870	-18.000%	2,886,340	+4.530%
2025-11-12	0.02800	0.03500	0.0260	0.03500	+25.000%	3,002,970	-14.286%
2025-11-11	0.02900	0.03000	0.0260	0.02800	-6.667%	2,911,303	+7.143%
2025-11-10	0.03200	0.03350	0.0275	0.03000	-10.448%	2,237,539	0.000%
2025-11-07	0.03400	0.03450	0.0251	0.03350	-0.298%	5,885,704	-10.448%
2025-11-06	0.03640	0.03670	0.0302	0.03360	-6.667%	6,223,946	-10.714%
2025-11-05	0.03850	0.04200	0.0350	0.03600	-12.195%	5,713,744	-16.667%
2025-11-04	0.04660	0.04810	0.0380	0.04100	-8.889%	5,735,292	-26.829%
2025-11-03	0.04560	0.04840	0.0410	0.04500	-10.359%	7,034,247	-33.333%
2025-10-31	0.04790	0.05190	0.0456	0.05020	-1.181%	8,664,900	-40.239%
2025-10-30	0.04890	0.05440	0.0436	0.05080	-7.468%	9,050,713	-40.945%
2025-10-29	0.04370	0.05690	0.0425	0.05490	+1.855%	12,160,975	-45.355%
2025-10-28	0.02300	0.05470	0.0202	0.05390	0.000%	46,124,442	-44.341%

.dark-mode .S61zNh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S61zNh{ color: #333333; background-color: white; border: 2px solid #333333; }ADAPYADAPTIMMUNE THERAPTCS ADRstock OTC

ADAPY
ADAPTIMMUNE THERAPTCS ADR
stock OTC