OTCBB, ADAPY End of Day and Historical Stock Data [Adaptimmune Therapeutics Plc ADR]

19 Dec 2025

LAST: 0.0355	CHANGE: 0.00	OPEN: 0.0382	HIGH: 0.0409	ASK: 0.0000	VOLUME: 1.97M
LAST: 0.0355	CHG(%): 7.55	PREV: 0.0384	LOW: 0.0352	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
19 Dec 25	0.0382	0.0409	0.0352	0.0355	1.97M
18 Dec 25	0.0420	0.0487	0.0380	0.0384	1.88M
17 Dec 25	0.0480	0.0481	0.0393	0.0425	1.24M
16 Dec 25	0.0400	0.0484	0.0370	0.0480	3.24M
15 Dec 25	0.0486	0.0526	0.0433	0.0517	2.06M
12 Dec 25	0.0520	0.0520	0.0485	0.0485	622.5K
11 Dec 25	0.0497	0.0520	0.0459	0.0485	932.6K
10 Dec 25	0.0506	0.0530	0.0480	0.0520	2.14M
09 Dec 25	0.0505	0.0529	0.0503	0.0525	1.67M
08 Dec 25	0.0490	0.0522	0.0490	0.0505	598.7K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.0355