American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ADAP

ADAP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ADAP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ADAP by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ADAP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ADAP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ADAP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ADAP holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by ADAP's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ADAP

Quiver Logo

No former government officials on record as having lobbied for ADAP

Revolving Door Dashboard
Corporate Lobbying

ADAP Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ADAP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ADAP Income Statement
ADAP Balance Sheet
ADAP Cash Flow
U.S. Patents

New ADAP patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ADAP from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ADAP News

Recent insights relating to ADAP

CNBC Recommendations

Recent picks made for ADAP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ADAP

ADAP Analyst Ratings

ADAP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ADAP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ADAP stock a Buy, Sell, or Hold?

  • What is the price target for $ADAP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ADAP Top Shareholders
Shareholder
Shares Held
ADAP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ADAP stock?

  • Who owns the most shares of $ADAP stock?

  • What funds own $ADAP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ADAP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ADAP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ADAP

No description available

ADAP (ADAP) Historical Stock Prices

ADAP (ADAP) closed at $0.0549 on October 27, 2025. Over the past year its adjusted close ranged from $0.0410 to $0.8300. Daily prices go back to May 6, 2015, 2,636 trading days in all.

  • 1 month-62.65%
  • 3 months-45.10%
  • Year to date-89.81%
  • 1 year-92.56%
  • 3 years-96.05%
  • 5 years-98.75%
  • Max-99.66%
See every congressional and insider trade on the ADAP price chart

Quiver Premium charts ADAP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Oct 27, 2025 0.0666 0.0701 0.0526 0.0549 0.0549 50,777,858
Oct 24, 2025 0.0705 0.0730 0.0620 0.0647 0.0647 47,848,434
Oct 23, 2025 0.0651 0.0837 0.0651 0.0700 0.0700 94,583,982
Oct 22, 2025 0.0640 0.0926 0.0520 0.0725 0.0725 448,338,577
Oct 21, 2025 0.0479 0.0550 0.0417 0.0486 0.0486 109,801,068
Oct 20, 2025 0.0680 0.0700 0.0565 0.0590 0.0590 328,479,758
Oct 17, 2025 0.1780 0.2184 0.1750 0.2001 0.2001 40,574,959
Oct 16, 2025 0.2213 0.2384 0.1880 0.1952 0.1952 175,274,839
Oct 15, 2025 0.1720 0.1950 0.1621 0.1841 0.1841 74,284,861
Oct 14, 2025 0.1600 0.1650 0.1471 0.1600 0.1600 46,842,628
Oct 13, 2025 0.1900 0.2080 0.1751 0.1801 0.1801 39,465,671
Oct 10, 2025 0.2050 0.2140 0.1780 0.1849 0.1849 69,063,123
Oct 9, 2025 0.2663 0.2750 0.2000 0.2201 0.2201 247,759,730
Oct 8, 2025 0.1746 0.2392 0.1504 0.2105 0.2105 556,930,770
Oct 7, 2025 0.1395 0.1489 0.1361 0.1386 0.1386 33,074,549
Oct 6, 2025 0.1540 0.1590 0.1309 0.1337 0.1337 35,527,691
Oct 3, 2025 0.1308 0.1560 0.1303 0.1535 0.1535 62,732,412
Oct 2, 2025 0.1265 0.1334 0.1220 0.1290 0.1290 30,103,247
Oct 1, 2025 0.1300 0.1303 0.1170 0.1211 0.1211 28,557,510
Sep 30, 2025 0.1423 0.1458 0.1291 0.1300 0.1300 23,041,003
Sep 29, 2025 0.1574 0.1649 0.1349 0.1400 0.1400 46,154,184
Sep 26, 2025 0.1330 0.1620 0.1330 0.1470 0.1470 87,559,079
Sep 25, 2025 0.1250 0.1300 0.1170 0.1270 0.1270 41,841,204
Sep 24, 2025 0.1470 0.1476 0.1201 0.1355 0.1355 58,596,592
Sep 23, 2025 0.1820 0.1836 0.1415 0.1500 0.1500 92,996,784
Sep 22, 2025 0.1524 0.1936 0.1510 0.1674 0.1674 159,977,970
Sep 19, 2025 0.2106 0.2250 0.1200 0.1444 0.1444 516,546,145
Sep 18, 2025 0.0845 0.1790 0.0828 0.1600 0.1600 825,386,452
Sep 17, 2025 0.0800 0.0860 0.0735 0.0808 0.0808 70,086,588
Sep 16, 2025 0.0926 0.1019 0.0737 0.0818 0.0818 478,437,243
Sep 15, 2025 0.0637 0.0690 0.0607 0.0666 0.0666 93,327,079
Sep 12, 2025 0.0520 0.0600 0.0502 0.0560 0.0560 66,422,794
Sep 11, 2025 0.0520 0.0530 0.0491 0.0505 0.0505 16,135,652
Sep 10, 2025 0.0482 0.0524 0.0480 0.0508 0.0508 22,978,046
Sep 9, 2025 0.0445 0.0518 0.0430 0.0492 0.0492 26,775,327
Sep 8, 2025 0.0403 0.0460 0.0403 0.0425 0.0425 28,906,645
Sep 5, 2025 0.0522 0.0522 0.0403 0.0410 0.0410 35,228,374
Sep 4, 2025 0.0531 0.0531 0.0473 0.0510 0.0510 29,263,375
Sep 3, 2025 0.0574 0.0579 0.0522 0.0526 0.0526 37,140,220
Sep 2, 2025 0.0600 0.0600 0.0563 0.0578 0.0578 26,231,027
Aug 29, 2025 0.0665 0.0669 0.0588 0.0589 0.0589 41,671,721
Aug 28, 2025 0.0603 0.0700 0.0593 0.0689 0.0689 92,263,160
Aug 27, 2025 0.0580 0.0600 0.0567 0.0597 0.0597 101,959,678
Aug 26, 2025 0.0621 0.0629 0.0580 0.0580 0.0580 21,350,008
Aug 25, 2025 0.0554 0.0619 0.0551 0.0610 0.0610 24,868,172
Aug 22, 2025 0.0600 0.0600 0.0550 0.0569 0.0569 26,864,220
Aug 21, 2025 0.0551 0.0630 0.0540 0.0585 0.0585 25,879,138
Aug 20, 2025 0.0625 0.0625 0.0520 0.0571 0.0571 29,873,708
Aug 19, 2025 0.0665 0.0690 0.0619 0.0620 0.0620 47,850,721
Aug 18, 2025 0.0878 0.0884 0.0658 0.0700 0.0700 506,383,278
Aug 15, 2025 0.0714 0.0714 0.0593 0.0595 0.0595 40,066,772
Aug 14, 2025 0.0750 0.0765 0.0688 0.0729 0.0729 22,882,935
Aug 13, 2025 0.0776 0.0832 0.0760 0.0782 0.0782 25,058,801
Aug 12, 2025 0.0850 0.0850 0.0760 0.0768 0.0768 30,303,892
Aug 11, 2025 0.0786 0.0866 0.0777 0.0858 0.0858 34,579,123
Aug 8, 2025 0.0830 0.0830 0.0745 0.0775 0.0775 26,806,256
Aug 7, 2025 0.0814 0.0875 0.0790 0.0830 0.0830 58,742,162
Aug 6, 2025 0.0860 0.0907 0.0780 0.0803 0.0803 34,590,556
Aug 5, 2025 0.1072 0.1200 0.0910 0.0951 0.0951 430,504,575
Aug 4, 2025 0.0740 0.0830 0.0710 0.0793 0.0793 84,372,623
Aug 1, 2025 0.0892 0.0892 0.0780 0.0799 0.0799 84,262,957
Jul 31, 2025 0.0964 0.0964 0.0756 0.0803 0.0803 35,949,089
Jul 30, 2025 0.1090 0.1138 0.0983 0.0996 0.0996 45,973,315
Jul 29, 2025 0.1200 0.1200 0.0997 0.1049 0.1049 59,247,403
Jul 28, 2025 0.1500 0.1515 0.0975 0.1000 0.1000 130,082,043
Jul 25, 2025 0.3306 0.3539 0.3300 0.3469 0.3469 1,105,963
Jul 24, 2025 0.2999 0.3578 0.2979 0.3323 0.3323 3,666,590
Jul 23, 2025 0.2799 0.2960 0.2734 0.2900 0.2900 1,280,253
Jul 22, 2025 0.2722 0.2799 0.2651 0.2731 0.2731 649,313
Jul 21, 2025 0.2800 0.2838 0.2700 0.2765 0.2765 819,255
Jul 18, 2025 0.2700 0.2865 0.2683 0.2795 0.2795 616,450
Jul 17, 2025 0.2754 0.2795 0.2721 0.2765 0.2765 303,956
Jul 16, 2025 0.2775 0.2824 0.2662 0.2700 0.2700 245,661
Jul 15, 2025 0.2824 0.2865 0.2703 0.2730 0.2730 388,122
Jul 14, 2025 0.2675 0.2828 0.2620 0.2810 0.2810 563,615
Jul 11, 2025 0.2688 0.2749 0.2620 0.2686 0.2686 317,782
Jul 10, 2025 0.2765 0.2850 0.2603 0.2743 0.2743 520,160
Jul 9, 2025 0.2550 0.2800 0.2550 0.2758 0.2758 907,982
Jul 8, 2025 0.2511 0.2565 0.2412 0.2530 0.2530 339,111
Jul 7, 2025 0.2508 0.2524 0.2400 0.2411 0.2411 327,797
Jul 3, 2025 0.2460 0.2548 0.2400 0.2500 0.2500 459,962
Jul 2, 2025 0.2374 0.2425 0.2311 0.2424 0.2424 403,684
Jul 1, 2025 0.2420 0.2486 0.2306 0.2319 0.2319 497,205
Jun 30, 2025 0.2400 0.2471 0.2371 0.2397 0.2397 561,596
Jun 27, 2025 0.2378 0.2500 0.2300 0.2450 0.2450 937,866
Jun 26, 2025 0.2440 0.2500 0.2258 0.2422 0.2422 1,290,434
Jun 25, 2025 0.2500 0.2565 0.2401 0.2530 0.2530 463,704
Jun 24, 2025 0.2447 0.2559 0.2424 0.2538 0.2538 544,741
Jun 23, 2025 0.2500 0.2618 0.2401 0.2424 0.2424 643,623
Jun 20, 2025 0.2560 0.2677 0.2530 0.2530 0.2530 649,285
Jun 18, 2025 0.2700 0.2700 0.2535 0.2560 0.2560 506,107
Jun 17, 2025 0.2650 0.2650 0.2520 0.2563 0.2563 466,021
Jun 16, 2025 0.2600 0.2632 0.2424 0.2542 0.2542 808,675
Jun 13, 2025 0.2470 0.2600 0.2400 0.2423 0.2423 566,041
Jun 12, 2025 0.2600 0.2737 0.2451 0.2459 0.2459 1,753,439
Jun 11, 2025 0.2740 0.2818 0.2701 0.2722 0.2722 440,036
Jun 10, 2025 0.2780 0.2846 0.2700 0.2773 0.2773 707,208
Jun 9, 2025 0.2975 0.3028 0.2765 0.2817 0.2817 664,465
Jun 6, 2025 0.2800 0.3100 0.2700 0.2830 0.2830 873,861
Jun 5, 2025 0.2900 0.2929 0.2712 0.2859 0.2859 398,991
Jun 4, 2025 0.2850 0.2900 0.2818 0.2852 0.2852 371,382
Jun 3, 2025 0.2800 0.2910 0.2775 0.2888 0.2888 458,494
Jun 2, 2025 0.3000 0.3000 0.2795 0.2849 0.2849 640,655
May 30, 2025 0.2820 0.2925 0.2554 0.2925 0.2925 696,056
May 29, 2025 0.2766 0.2824 0.2617 0.2731 0.2731 329,120
May 28, 2025 0.2796 0.2868 0.2701 0.2711 0.2711 270,664
May 27, 2025 0.2871 0.2996 0.2761 0.2803 0.2803 540,063
May 23, 2025 0.2700 0.2850 0.2600 0.2801 0.2801 388,857
May 22, 2025 0.2790 0.2830 0.2731 0.2744 0.2744 380,464
May 21, 2025 0.2820 0.2997 0.2731 0.2750 0.2750 328,875
May 20, 2025 0.3000 0.3020 0.2840 0.2873 0.2873 683,464
May 19, 2025 0.2800 0.3000 0.2770 0.2913 0.2913 646,232
May 16, 2025 0.2670 0.2846 0.2615 0.2779 0.2779 427,434
May 15, 2025 0.2700 0.2700 0.2544 0.2647 0.2647 453,892
May 14, 2025 0.2498 0.2902 0.2498 0.2720 0.2720 2,946,016
May 13, 2025 0.3037 0.3100 0.2460 0.2500 0.2500 19,445,609
May 12, 2025 0.3000 0.3264 0.2871 0.2952 0.2952 893,786
May 9, 2025 0.3000 0.3135 0.2925 0.2926 0.2926 650,508
May 8, 2025 0.3073 0.3099 0.3000 0.3000 0.3000 310,419
May 7, 2025 0.3071 0.3071 0.2974 0.3000 0.3000 418,888
May 6, 2025 0.3030 0.3183 0.3000 0.3000 0.3000 1,114,446
May 5, 2025 0.2910 0.3137 0.2881 0.3027 0.3027 1,013,997
May 2, 2025 0.2757 0.2873 0.2757 0.2859 0.2859 487,985
May 1, 2025 0.2653 0.2948 0.2625 0.2751 0.2751 576,857
Apr 30, 2025 0.2598 0.2839 0.2565 0.2767 0.2767 672,821
Apr 29, 2025 0.2841 0.2841 0.2553 0.2631 0.2631 553,668
Apr 28, 2025 0.2700 0.2875 0.2661 0.2771 0.2771 418,365
Apr 25, 2025 0.2840 0.2840 0.2608 0.2653 0.2653 474,224
Apr 24, 2025 0.2598 0.2717 0.2598 0.2666 0.2666 436,423
Apr 23, 2025 0.2850 0.2977 0.2597 0.2602 0.2602 694,690
Apr 22, 2025 0.2510 0.2686 0.2401 0.2623 0.2623 1,049,203
Apr 21, 2025 0.2483 0.2499 0.2394 0.2422 0.2422 488,809
Apr 17, 2025 0.2461 0.2461 0.2354 0.2382 0.2382 302,086
Apr 16, 2025 0.2500 0.2565 0.2278 0.2400 0.2400 2,935,665
Apr 15, 2025 0.2400 0.2509 0.2302 0.2495 0.2495 1,004,338
Apr 14, 2025 0.2253 0.2365 0.2150 0.2339 0.2339 600,172
Apr 11, 2025 0.2408 0.2408 0.2035 0.2223 0.2223 1,542,604
Apr 10, 2025 0.2372 0.2384 0.2107 0.2150 0.2150 605,531
Apr 9, 2025 0.2300 0.2399 0.2183 0.2333 0.2333 1,450,994
Apr 8, 2025 0.2890 0.3085 0.2200 0.2256 0.2256 1,719,587
Apr 7, 2025 0.2575 0.2791 0.2500 0.2564 0.2564 1,218,180
Apr 4, 2025 0.3150 0.3200 0.2500 0.2581 0.2581 2,017,040
Apr 3, 2025 0.2860 0.3301 0.2666 0.3239 0.3239 3,935,911
Apr 2, 2025 0.2530 0.3224 0.2449 0.3050 0.3050 6,755,917
Apr 1, 2025 0.1951 0.2535 0.1951 0.2500 0.2500 5,906,559
Mar 31, 2025 0.2050 0.2117 0.1970 0.1970 0.1970 2,901,825
Mar 28, 2025 0.2371 0.2371 0.2026 0.2060 0.2060 2,968,273
Mar 27, 2025 0.2400 0.2400 0.2195 0.2200 0.2200 1,875,363
Mar 26, 2025 0.2540 0.2578 0.2231 0.2301 0.2301 3,159,699
Mar 25, 2025 0.2820 0.2910 0.2460 0.2500 0.2500 3,083,145
Mar 24, 2025 0.3098 0.3100 0.2741 0.2768 0.2768 2,893,831
Mar 21, 2025 0.3070 0.3100 0.2798 0.2908 0.2908 5,031,812
Mar 20, 2025 0.4300 0.4330 0.2614 0.2800 0.2800 14,047,016
Mar 19, 2025 0.4700 0.4700 0.4421 0.4491 0.4491 569,040
Mar 18, 2025 0.4582 0.4655 0.4450 0.4551 0.4551 502,655
Mar 17, 2025 0.4500 0.4738 0.4465 0.4567 0.4567 1,360,653
Mar 14, 2025 0.4500 0.4700 0.4404 0.4503 0.4503 784,192
Mar 13, 2025 0.4540 0.4732 0.4400 0.4481 0.4481 1,087,078
Mar 12, 2025 0.4470 0.4787 0.4430 0.4617 0.4617 814,907
Mar 11, 2025 0.4483 0.4700 0.4351 0.4470 0.4470 2,238,064
Mar 10, 2025 0.4800 0.4890 0.4457 0.4501 0.4501 2,316,362
Mar 7, 2025 0.4890 0.5200 0.4750 0.4800 0.4800 441,195
Mar 6, 2025 0.5000 0.5200 0.4750 0.4900 0.4900 750,531
Mar 5, 2025 0.4810 0.5226 0.4800 0.5065 0.5065 732,805
Mar 4, 2025 0.5100 0.5101 0.4590 0.4840 0.4840 2,420,626
Mar 3, 2025 0.5550 0.5610 0.5100 0.5107 0.5107 1,389,744
Feb 28, 2025 0.5700 0.5700 0.5100 0.5400 0.5400 1,677,674
Feb 27, 2025 0.5870 0.6065 0.5501 0.5511 0.5511 1,220,319
Feb 26, 2025 0.5501 0.6198 0.5415 0.5870 0.5870 1,742,087
Feb 25, 2025 0.5500 0.5872 0.5201 0.5726 0.5726 2,400,197
Feb 24, 2025 0.5555 0.5608 0.5393 0.5522 0.5522 1,354,502
Feb 21, 2025 0.5900 0.5930 0.5521 0.5595 0.5595 486,956
Feb 20, 2025 0.5700 0.5831 0.5508 0.5795 0.5795 1,026,730
Feb 19, 2025 0.5900 0.5976 0.5654 0.5785 0.5785 402,408
Feb 18, 2025 0.5887 0.6087 0.5734 0.5823 0.5823 1,014,023
Feb 14, 2025 0.5620 0.5980 0.5620 0.5780 0.5780 310,952
Feb 13, 2025 0.5644 0.5822 0.5512 0.5765 0.5765 434,593
Feb 12, 2025 0.5747 0.5898 0.5603 0.5789 0.5789 304,679
Feb 11, 2025 0.5857 0.5857 0.5602 0.5760 0.5760 509,554
Feb 10, 2025 0.6214 0.6214 0.5720 0.6010 0.6010 613,638
Feb 7, 2025 0.5972 0.6200 0.5750 0.6200 0.6200 809,672
Feb 6, 2025 0.5875 0.6180 0.5801 0.6073 0.6073 969,023
Feb 5, 2025 0.5720 0.5990 0.5690 0.5869 0.5869 410,628
Feb 4, 2025 0.5898 0.6010 0.5700 0.5720 0.5720 366,257
Feb 3, 2025 0.5700 0.6000 0.5700 0.5880 0.5880 1,289,237
Jan 31, 2025 0.6098 0.6098 0.5708 0.5900 0.5900 621,258
Jan 30, 2025 0.5900 0.6188 0.5702 0.6090 0.6090 707,117
Jan 29, 2025 0.6000 0.6000 0.5720 0.5825 0.5825 321,249
Jan 28, 2025 0.5790 0.6000 0.5612 0.5900 0.5900 688,955
Jan 27, 2025 0.5900 0.6074 0.5700 0.5790 0.5790 435,684
Jan 24, 2025 0.5798 0.6098 0.5587 0.5919 0.5919 747,135
Jan 23, 2025 0.5700 0.5798 0.5441 0.5771 0.5771 896,812
Jan 22, 2025 0.5800 0.5806 0.5476 0.5747 0.5747 708,512
Jan 21, 2025 0.5690 0.5786 0.5473 0.5700 0.5700 1,443,244
Jan 17, 2025 0.5899 0.5900 0.5688 0.5799 0.5799 621,594
Jan 16, 2025 0.5930 0.5987 0.5701 0.5900 0.5900 727,510
Jan 15, 2025 0.5800 0.6191 0.5520 0.6072 0.6072 2,047,383
Jan 14, 2025 0.6490 0.6490 0.5760 0.5899 0.5899 1,019,974
Jan 13, 2025 0.6151 0.6300 0.5753 0.5953 0.5953 1,608,299
Jan 10, 2025 0.6190 0.6265 0.5750 0.6200 0.6200 1,799,143
Jan 8, 2025 0.6500 0.6500 0.5900 0.6199 0.6199 1,457,326
Jan 7, 2025 0.6600 0.6700 0.6000 0.6543 0.6543 2,142,038
Jan 6, 2025 0.6491 0.6850 0.6450 0.6500 0.6500 1,052,442
Jan 3, 2025 0.6200 0.6750 0.6200 0.6491 0.6491 2,791,205
Jan 2, 2025 0.5438 0.6615 0.5438 0.6235 0.6235 2,362,134
Dec 31, 2024 0.5501 0.5619 0.5316 0.5387 0.5387 3,231,469
Dec 30, 2024 0.5800 0.5882 0.5540 0.5540 0.5540 3,814,374
Dec 27, 2024 0.5600 0.6078 0.5571 0.5900 0.5900 4,799,211
Dec 26, 2024 0.5750 0.5878 0.5473 0.5677 0.5677 4,660,286
Dec 24, 2024 0.5810 0.5900 0.5751 0.5788 0.5788 1,198,355
Dec 23, 2024 0.5966 0.6050 0.5792 0.5880 0.5880 2,451,861
Dec 20, 2024 0.6000 0.6050 0.5864 0.6049 0.6049 3,097,884
Dec 19, 2024 0.6000 0.6200 0.5836 0.6000 0.6000 2,376,083
Dec 18, 2024 0.6000 0.6329 0.5900 0.6060 0.6060 3,269,657
Dec 17, 2024 0.5800 0.6133 0.5701 0.5994 0.5994 2,622,768
Dec 16, 2024 0.5764 0.6048 0.5720 0.5914 0.5914 2,626,884
Dec 13, 2024 0.6012 0.6154 0.5511 0.5801 0.5801 3,034,131
Dec 12, 2024 0.6250 0.6464 0.6091 0.6315 0.6315 2,054,014
Dec 11, 2024 0.6201 0.6499 0.6102 0.6350 0.6350 1,270,955
Dec 10, 2024 0.6300 0.6471 0.6100 0.6229 0.6229 5,352,667
Dec 9, 2024 0.6516 0.6700 0.6102 0.6261 0.6261 2,042,743
Dec 6, 2024 0.6650 0.6819 0.6401 0.6581 0.6581 1,553,757
Dec 5, 2024 0.7200 0.7350 0.6524 0.6742 0.6742 2,008,618
Dec 4, 2024 0.6967 0.7025 0.6560 0.7000 0.7000 2,575,504
Dec 3, 2024 0.7295 0.7300 0.6800 0.6984 0.6984 669,615
Dec 2, 2024 0.7207 0.7400 0.7005 0.7232 0.7232 3,155,717
Nov 29, 2024 0.7300 0.7394 0.7151 0.7207 0.7207 220,906
Nov 27, 2024 0.6890 0.7309 0.6814 0.7250 0.7250 3,322,899
Nov 26, 2024 0.7070 0.7070 0.6750 0.6800 0.6800 387,603
Nov 25, 2024 0.6816 0.7088 0.6616 0.6971 0.6971 1,434,837
Nov 22, 2024 0.6300 0.6648 0.6000 0.6616 0.6616 1,341,606
Nov 21, 2024 0.6600 0.6825 0.6309 0.6366 0.6366 789,757
Nov 20, 2024 0.6800 0.7050 0.6401 0.6647 0.6647 4,159,831
Nov 19, 2024 0.6000 0.6819 0.5710 0.6748 0.6748 5,451,422
Nov 18, 2024 0.6000 0.6393 0.5800 0.5950 0.5950 1,794,223
Nov 15, 2024 0.5900 0.6134 0.5800 0.5866 0.5866 5,185,940
Nov 14, 2024 0.8100 0.8100 0.5833 0.5912 0.5912 14,518,864
Nov 13, 2024 0.8200 0.8334 0.7500 0.7706 0.7706 1,554,180
Nov 12, 2024 0.8200 0.8242 0.7631 0.7937 0.7937 568,531
Nov 11, 2024 0.8100 0.8334 0.7760 0.8241 0.8241 741,150
Nov 8, 2024 0.7770 0.7998 0.7501 0.7969 0.7969 687,532
Nov 7, 2024 0.8200 0.8332 0.7715 0.7769 0.7769 725,456
Nov 6, 2024 0.8200 0.8600 0.7942 0.8275 0.8275 653,371
Nov 5, 2024 0.8178 0.8300 0.7920 0.8300 0.8300 444,528
Nov 4, 2024 0.8000 0.8552 0.7800 0.8275 0.8275 1,237,685
Nov 1, 2024 0.7320 0.8199 0.7320 0.7998 0.7998 1,118,846
Oct 31, 2024 0.7142 0.7500 0.6988 0.7256 0.7256 1,242,370
Oct 30, 2024 0.7000 0.7183 0.6702 0.6968 0.6968 2,797,477
Oct 29, 2024 0.7400 0.7510 0.6974 0.7045 0.7045 822,114
Oct 28, 2024 0.7375 0.7701 0.7306 0.7372 0.7372 1,341,202

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ADAP Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ADAP, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation