Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History $0.25 +0.01 (+3.55%) Closing price 07/3/2025 03:42 PM EasternExtended Trading$0.25 0.00 (0.00%) As of 07/3/2025 04:44 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Adaptimmune Therapeutics Stock Price Performance The Adaptimmune Therapeutics (ADAP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 79.43%, with a year-to-date return of -53.41%. In the past month, the stock has decreased 11.31%, reflecting recent market activity. As of the latest close, Adaptimmune Therapeutics traded at $0.25 with a market cap of $66.53 million and volume of 459,962 shares. Five years ago, the stock traded at $9.68, representing a 97.41% decrease over that period. At the time, it had a market cap of $1.27 billion and a volume of 496,851 shares. Receive ADAP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adaptimmune Therapeutics and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.55%1 Month Performance-11.31%3 Month Performance-2.11%Year-To-Date Performance-53.41%1 Year Performance-79.43%5 Year Performance-97.41% ADAP Stock Chart for Monday, July, 7, 2025 ADAP Chart by TradingView Adaptimmune Therapeutics Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/04/2025$0.25$0.25$0.25$0.24459,962 shs$66.53 million07/03/2025$0.24$0.25+3.55%$0.25$0.24459,962 shs$66.53 million07/02/2025$0.23$0.24+4.53%$0.24$0.23401,314 shs$64.25 million07/01/2025$0.24$0.23-3.25%$0.25$0.23497,151 shs$61.47 million06/30/2025$0.25$0.24-2.16%$0.25$0.24557,296 shs$63.53 million06/27/2025$0.24$0.25+1.16%$0.25$0.23936,666 shs$64.94 million06/26/2025$0.25$0.24-4.27%$0.25$0.231.29 million shs$64.20 million06/25/2025$0.25$0.25-0.32%$0.26$0.24462,731 shs$67.06 million06/24/2025$0.24$0.25+4.70%$0.26$0.24544,267 shs$67.27 million06/23/2025$0.25$0.24-4.19%$0.26$0.24619,567 shs$64.25 million Get the Latest News and Ratings for ADAP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adaptimmune Therapeutics and its competitors with MarketBeat's FREE daily newsletter. 06/20/2025$0.26$0.25-1.17%$0.27$0.25647,319 shs$67.06 million06/19/2025$0.26$0.26$0.27$0.25504,524 shs$67.85 million06/18/2025$0.26$0.26-0.12%$0.27$0.25504,524 shs$67.85 million06/17/2025$0.25$0.26+0.83%$0.27$0.25465,729 shs$67.93 million06/16/2025$0.24$0.25+4.91%$0.26$0.24808,155 shs$67.38 million06/13/2025$0.25$0.24-1.46%$0.26$0.24564,916 shs$64.22 million06/12/2025$0.27$0.25-9.66%$0.27$0.251.74 million shs$65.18 million06/11/2025$0.28$0.27-1.84%$0.28$0.27433,273 shs$72.15 million06/10/2025$0.28$0.28-1.56%$0.28$0.27706,297 shs$73.50 million06/09/2025$0.28$0.28-0.46%$0.30$0.28660,659 shs$74.67 million06/06/2025$0.29$0.28-1.01%$0.31$0.27873,840 shs$75.01 million Related Companies CMPS Stock Price Chart ALLO Stock Price Chart INZY Stock Price Chart TNXP Stock Price Chart LIMN Stock Price Chart CADL Stock Price Chart PVLA Stock Price Chart DBVT Stock Price Chart SGMT Stock Price Chart IMMP Stock Price Chart Receive ADAP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adaptimmune Therapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADAP) was last updated on 7/7/2025 by MarketBeat.com Staff From Our PartnersA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredBanks aren’t ready for this altcoin—are you?Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...Crypto 101 Media | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adaptimmune Therapeutics PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share Adaptimmune Therapeutics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
