Adaptimmune Therapeutics plc
ADAPNASDAQHealthcare
$0.05
$-0.00(-3.00%)
Market Cap$75157679
P/E Ratio—
52W High$0.86
52W Low$0.0202
Adaptimmune Therapeutics plc（ADAP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adap · 日线历史（复权）· FMP · 截至 2025年12月18日
5-Year High5Y
$6.86
Sep 10, 2021
-99.3% from here
5-Year Low5Y
$0.0202
Oct 28, 2025
+140.1% from low
IPO Priceadj.
$16.00
May 6, 2015
-99.7% since IPO
1 Year Ago
$0.2817
Jun 9, 2025
-82.8% in 1Y
5 Years Ago
$4.69
Jun 8, 2021
-99.0% in 5Y
10 Years Ago
$10.28
Jun 8, 2016
-99.5% in 10Y
Historical Price Data · ADAP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 1.9M | -8.57% |
| Dec 17, 2025 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1.2M | -11.46% |
| Dec 16, 2025 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 3.2M | +20.00% |
| Dec 15, 2025 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 2.1M | +3.40% |
| Dec 12, 2025 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 623K | +0.00% |
| Dec 11, 2025 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 933K | -2.41% |
| Dec 10, 2025 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2.1M | +2.77% |
| Dec 9, 2025 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1.7M | +1.16% |
| Dec 8, 2025 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 599K | +2.02% |
| Dec 5, 2025 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 2.5M | +6.37% |
| Dec 4, 2025 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 1.6M | +9.26% |
| Dec 3, 2025 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 823K | +10.55% |
| Dec 2, 2025 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 1.2M | +16.29% |
| Dec 1, 2025 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 1.5M | +9.47% |
| Nov 28, 2025 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 1.9M | -10.66% |
| Nov 26, 2025 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 5.7M | -13.72% |
| Nov 25, 2025 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 648K | -2.44% |
| Nov 24, 2025 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 2.6M | -2.89% |
| Nov 21, 2025 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 1.7M | +14.12% |
| Nov 20, 2025 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 4.8M | -20.26% |
Showing 1–20 of 1,139 records
Annual Stock Price Performance · ADAP
Jan 1 → Dec 31 · 5 years2025-92.9%$0.54 → $0.04
-92.9%
2024-33.5%$0.81 → $0.54
-33.5%
2023-51.6%$1.64 → $0.79
-51.6%
2022-62.0%$3.84 → $1.46
-62.0%
2021-20.4%$4.71 → $3.75
-20.4%
Best Year2021 · -20.4%
Worst Year2025 · -92.9%
Positive Years0 / 5
Avg Annual Return-52.1%
5Y Total Return-99.2%
5Y CAGR~-61.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ADAP?
If you invested $1,000 in ADAP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5
Total Return-99.5%
CAGR~-41.5% / yr
Profit$-995
Based on Jun 8, 2016 · $10.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adaptimmune Therapeutics plc（ADAP）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADAP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADAP 历史股价FMP 日线复权 OHLCV