Adaptimmune Therapeutics plc (ADAP) NASDAQ

0.05

-0.0015(-3.00%)

Updated at November 21, 2025 09:30AM

Currency In USD

ADAP Historical Return

If you invested $1000 in Adaptimmune Therapeutics plc (ADAP) 10 years ago, it would be worth $4.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10.36, while $1000 invested 1 year ago would be worth $167.94. This corresponds to total returns of -99.56%, -98.96%, -83.21%, respectively, with annualized returns of -41.91%, -59.88%, -83.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADAP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2025	0.04	0.04	0.04	0.05	0.04	1.88M
December 17, 2025	0.05	0.04	0.04	0.05	0.04	1.24M
December 16, 2025	0.04	0.05	0.05	0.05	0.04	3.24M
December 15, 2025	0.05	0.05	0.05	0.05	0.04	2.06M
December 12, 2025	0.05	0.05	0.05	0.05	0.05	622,525
December 11, 2025	0.05	0.05	0.05	0.05	0.05	932,617
December 10, 2025	0.05	0.05	0.05	0.05	0.05	2.14M
December 09, 2025	0.05	0.05	0.05	0.05	0.05	1.67M
December 08, 2025	0.05	0.05	0.05	0.05	0.05	598,772
December 05, 2025	0.05	0.05	0.05	0.06	0.04	2.45M
December 04, 2025	0.04	0.05	0.05	0.05	0.04	1.61M
December 03, 2025	0.04	0.04	0.04	0.05	0.04	822,577
December 02, 2025	0.04	0.04	0.04	0.04	0.03	1.19M
December 01, 2025	0.03	0.04	0.04	0.04	0.03	1.53M
November 28, 2025	0.04	0.04	0.04	0.04	0.03	1.86M
November 26, 2025	0.05	0.04	0.04	0.05	0.03	5.73M
November 25, 2025	0.05	0.05	0.05	0.05	0.05	648,137
November 24, 2025	0.05	0.05	0.05	0.06	0.04	2.63M
November 21, 2025	0.04	0.05	0.05	0.06	0.04	1.69M
November 20, 2025	0.06	0.05	0.05	0.07	0.05	4.77M
November 19, 2025	0.06	0.06	0.06	0.07	0.06	4.74M
November 18, 2025	0.05	0.06	0.06	0.07	0.05	5.74M
November 17, 2025	0.03	0.05	0.05	0.05	0.03	9.33M
November 14, 2025	0.03	0.04	0.04	0.05	0.03	9.97M
November 13, 2025	0.03	0.03	0.03	0.04	0.03	2.89M
November 12, 2025	0.03	0.04	0.04	0.04	0.03	3M
November 11, 2025	0.03	0.03	0.03	0.03	0.03	2.91M
November 10, 2025	0.03	0.03	0.03	0.03	0.03	2.24M
November 07, 2025	0.03	0.03	0.03	0.03	0.03	5.87M
November 06, 2025	0.04	0.03	0.03	0.04	0.03	6.22M
November 05, 2025	0.04	0.04	0.04	0.04	0.04	5.71M
November 04, 2025	0.05	0.04	0.04	0.05	0.04	5.73M
November 03, 2025	0.05	0.05	0.05	0.05	0.04	7.03M
October 31, 2025	0.05	0.05	0.05	0.05	0.05	8.48M
October 30, 2025	0.05	0.05	0.05	0.05	0.04	9.04M
October 29, 2025	0.04	0.05	0.05	0.06	0.04	12.07M
October 28, 2025	0.02	0.05	0.05	0.05	0.02	45.99M
October 27, 2025	0.07	0.05	0.05	0.07	0.05	50.78M
October 24, 2025	0.07	0.06	0.06	0.07	0.06	47.85M
October 23, 2025	0.07	0.07	0.07	0.08	0.07	94.58M
October 22, 2025	0.06	0.07	0.07	0.09	0.05	448.34M
October 21, 2025	0.05	0.05	0.05	0.06	0.04	109.8M
October 20, 2025	0.07	0.06	0.06	0.07	0.06	328.48M
October 17, 2025	0.18	0.2	0.2	0.22	0.18	40.58M
October 16, 2025	0.22	0.2	0.2	0.24	0.19	175.27M
October 15, 2025	0.17	0.18	0.18	0.2	0.16	74.28M
October 14, 2025	0.16	0.16	0.16	0.17	0.15	46.84M
October 13, 2025	0.19	0.18	0.18	0.21	0.18	39.47M
October 10, 2025	0.21	0.18	0.18	0.21	0.18	69.06M
October 09, 2025	0.27	0.22	0.22	0.28	0.2	247.76M
October 08, 2025	0.17	0.21	0.21	0.24	0.15	556.93M
October 07, 2025	0.14	0.14	0.14	0.15	0.14	33.07M
October 06, 2025	0.15	0.13	0.13	0.16	0.13	35.53M
October 03, 2025	0.13	0.15	0.15	0.16	0.13	62.73M
October 02, 2025	0.13	0.13	0.13	0.13	0.12	30.1M
October 01, 2025	0.13	0.12	0.12	0.13	0.12	28.56M
September 30, 2025	0.14	0.13	0.13	0.15	0.13	23.04M
September 29, 2025	0.16	0.14	0.14	0.16	0.13	46.15M
September 26, 2025	0.13	0.15	0.15	0.16	0.13	87.56M
September 25, 2025	0.13	0.13	0.13	0.13	0.12	41.84M