investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ADAP: Adaptimmune Therapeutics plc - American Depositary Shares

+ Medicine, Cancer fight



Clear duplicates of prices



2024-04-08
ADAP 2024-04-08 15:00:431.36 1.35 -0.72%
ADAP 2024-04-08 16:00:371.40 1.33 -0.72%
ADAP 2024-04-08 17:00:421.40 1.33 -0.73%
ADAP 2024-04-08 18:00:461.39 1.33 -0.73%
ADAP 2024-04-08 20:00:410.00 0.00 -0.73%
2024-04-09
ADAP 2024-04-09 04:00:411.90 0.00 -0.73%
ADAP 2024-04-09 05:00:421.60 1.20 -0.73%
ADAP 2024-04-09 07:00:481.53 1.22 -0.73%
ADAP 2024-04-09 09:00:431.39 1.22 -0.73%
ADAP 2024-04-09 10:00:401.37 1.36 0.00%
ADAP 2024-04-09 11:00:431.37 1.36 0.73%
ADAP 2024-04-09 14:00:401.36 1.35 0.00%
ADAP 2024-04-09 15:00:471.37 1.36 0.00%
ADAP 2024-04-09 16:00:381.38 1.32 0.73%
ADAP 2024-04-09 17:00:401.38 1.34 0.74%
ADAP 2024-04-09 18:00:381.38 1.32 0.74%
ADAP 2024-04-09 20:00:420.00 0.00 0.74%
2024-04-10
ADAP 2024-04-10 04:00:430.00 1.18 0.74%
ADAP 2024-04-10 05:00:391.60 1.30 0.74%
ADAP 2024-04-10 07:00:411.53 1.30 0.74%
ADAP 2024-04-10 09:00:361.35 1.33 -2.21%
ADAP 2024-04-10 10:00:411.29 1.28 -6.62%
ADAP 2024-04-10 11:00:421.30 1.29 -5.88%
ADAP 2024-04-10 12:00:381.31 1.30 -4.41%
ADAP 2024-04-10 14:00:401.30 1.29 -5.88%
ADAP 2024-04-10 15:00:431.28 1.27 -7.35%
ADAP 2024-04-10 16:00:371.37 1.27 -7.35%
ADAP 2024-04-10 17:00:371.37 1.27 -7.30%
ADAP 2024-04-10 18:00:401.31 1.27 -5.11%
ADAP 2024-04-10 19:00:361.37 1.28 -0.73%
ADAP 2024-04-10 20:00:420.00 0.00 -0.73%
2024-04-11
ADAP 2024-04-11 04:00:420.00 1.20 -0.73%
ADAP 2024-04-11 05:00:421.51 1.20 -0.73%
ADAP 2024-04-11 06:00:381.51 1.27 -0.73%
ADAP 2024-04-11 09:00:371.70 1.27 -0.73%
ADAP 2024-04-11 10:00:401.28 1.27 0.73%
ADAP 2024-04-11 11:00:391.29 1.28 0.73%
ADAP 2024-04-11 12:00:411.32 1.31 2.92%
ADAP 2024-04-11 13:00:401.29 1.28 0.73%
ADAP 2024-04-11 14:00:421.31 1.30 2.19%
ADAP 2024-04-11 15:00:391.30 1.29 1.46%
ADAP 2024-04-11 16:00:361.31 1.28 1.46%
ADAP 2024-04-11 17:00:391.31 1.28 1.57%
ADAP 2024-04-11 18:00:421.31 1.28 3.15%
ADAP 2024-04-11 20:00:430.00 0.00 3.15%
2024-04-12
ADAP 2024-04-12 04:00:381.45 1.29 3.15%
ADAP 2024-04-12 08:00:381.45 1.20 0.00%
ADAP 2024-04-12 08:05:49
8-K Sec report https://www.sec.gov/Archives/edgar/data/1621227/000155837024004997/0001558370-24-004997-index.htm
8-K - Adaptimmune Therapeutics PLC (0001621227) (Filer)
ADAP 2024-04-12 09:00:351.29 1.18 0.00%
ADAP 2024-04-12 10:00:461.25 1.24 -3.15%
ADAP 2024-04-12 11:00:401.20 1.19 -7.87%
ADAP 2024-04-12 12:00:361.17 1.16 -9.45%
ADAP 2024-04-12 13:00:391.17 1.16 -10.24%
ADAP 2024-04-12 14:00:381.19 1.18 -7.87%
ADAP 2024-04-12 15:00:401.17 1.16 -9.45%
ADAP 2024-04-12 16:00:381.20 1.15 -10.24%
ADAP 2024-04-12 17:00:351.20 1.15 -10.08%
ADAP 2024-04-12 18:00:371.20 1.18 -8.53%
ADAP 2024-04-12 20:00:350.00 0.00 -6.98%
2024-04-15
ADAP 2024-04-15 05:00:331.25 1.05 -6.98%
ADAP 2024-04-15 08:00:351.36 1.05 -6.98%
ADAP 2024-04-15 09:00:391.26 1.08 -6.98%
ADAP 2024-04-15 10:00:411.17 1.16 0.78%
ADAP 2024-04-15 11:00:371.15 1.14 -0.78%
ADAP 2024-04-15 12:00:401.13 1.12 -2.33%
ADAP 2024-04-15 13:00:421.09 1.08 -5.43%
ADAP 2024-04-15 14:00:391.10 1.09 -5.43%
ADAP 2024-04-15 16:00:371.16 1.05 -8.53%
ADAP 2024-04-15 17:00:381.10 1.05 -9.48%
ADAP 2024-04-15 18:00:381.14 1.05 -5.17%
ADAP 2024-04-15 19:00:391.11 1.05 -5.17%
ADAP 2024-04-15 20:00:350.00 0.00 -5.17%
2024-04-16
ADAP 2024-04-16 04:00:351.45 0.00 -5.17%
ADAP 2024-04-16 05:00:361.21 0.96 -5.17%
ADAP 2024-04-16 07:00:361.19 0.96 -5.17%
ADAP 2024-04-16 09:00:381.10 1.05 -5.17%
ADAP 2024-04-16 10:00:381.05 1.03 -1.72%
ADAP 2024-04-16 11:00:401.01 1.00 -4.31%
ADAP 2024-04-16 12:00:391.00 0.99 -5.17%
ADAP 2024-04-16 13:00:341.02 1.01 -3.45%
ADAP 2024-04-16 14:00:391.03 1.02 -1.72%
ADAP 2024-04-16 15:00:411.04 1.03 -1.72%
ADAP 2024-04-16 16:00:401.33 0.98 -1.72%
ADAP 2024-04-16 17:00:361.17 0.98 -1.90%
ADAP 2024-04-16 18:00:431.07 0.98 -1.90%
ADAP 2024-04-16 20:00:380.00 0.00 -1.90%
2024-04-17
ADAP 2024-04-17 05:00:401.13 0.88 -1.90%
ADAP 2024-04-17 06:00:431.11 0.88 -1.90%
ADAP 2024-04-17 07:00:411.15 0.90 0.00%
ADAP 2024-04-17 09:00:351.15 0.91 0.00%
ADAP 2024-04-17 10:00:441.00 0.99 -3.81%
ADAP 2024-04-17 11:00:371.01 1.00 -1.90%
ADAP 2024-04-17 12:00:400.99 0.99 -3.81%
ADAP 2024-04-17 13:00:360.95 0.93 -8.57%
ADAP 2024-04-17 14:00:380.99 0.98 -3.81%
ADAP 2024-04-17 15:00:371.00 0.99 -3.81%
ADAP 2024-04-17 16:00:371.04 0.95 -3.81%
ADAP 2024-04-17 17:00:410.99 0.96 -3.88%
ADAP 2024-04-17 20:00:380.00 0.00 -3.88%
2024-04-18
ADAP 2024-04-18 04:00:391.45 0.00 -3.88%
ADAP 2024-04-18 05:00:351.07 0.82 -3.88%
ADAP 2024-04-18 07:00:391.07 0.87 -3.88%
ADAP 2024-04-18 09:00:351.03 0.89 -3.88%
ADAP 2024-04-18 10:00:370.96 0.94 -3.88%
ADAP 2024-04-18 11:00:400.94 0.93 -4.85%
ADAP 2024-04-18 12:00:400.88 0.88 -10.68%
ADAP 2024-04-18 13:00:390.89 0.89 -9.71%
ADAP 2024-04-18 14:00:380.88 0.88 -10.68%
ADAP 2024-04-18 15:00:380.89 0.89 -9.71%
ADAP 2024-04-18 16:00:380.90 0.90 -8.74%
ADAP 2024-04-18 17:00:410.90 0.90 -9.09%
ADAP 2024-04-18 18:00:340.90 0.89 -9.09%
ADAP 2024-04-18 20:00:360.00 0.00 -9.09%
2024-04-19
ADAP 2024-04-19 04:00:371.40 0.00 -9.09%
ADAP 2024-04-19 05:00:390.97 0.82 -9.09%
ADAP 2024-04-19 08:00:370.98 0.80 -1.01%
ADAP 2024-04-19 09:00:400.94 0.92 -1.01%
ADAP 2024-04-19 10:00:411.02 1.00 11.11%
ADAP 2024-04-19 11:00:411.03 1.01 12.12%
ADAP 2024-04-19 12:00:401.06 1.05 15.15%
ADAP 2024-04-19 13:00:421.02 1.01 11.11%
ADAP 2024-04-19 14:00:351.02 1.01 12.12%
ADAP 2024-04-19 15:00:380.96 0.95 5.05%
ADAP 2024-04-19 16:00:391.01 0.98 8.08%
ADAP 2024-04-19 17:00:421.01 0.98 8.89%
ADAP 2024-04-19 20:00:360.00 0.00 8.89%
2024-04-22
ADAP 2024-04-22 06:00:411.28 0.99 1.11%
ADAP 2024-04-22 07:00:381.11 0.99 1.11%
ADAP 2024-04-22 09:00:341.02 0.99 1.11%
ADAP 2024-04-22 10:00:401.00 0.95 -1.11%
ADAP 2024-04-22 11:00:430.98 0.95 -2.22%
ADAP 2024-04-22 12:00:371.02 1.01 3.33%
ADAP 2024-04-22 14:00:371.03 1.02 5.56%
ADAP 2024-04-22 15:00:371.08 1.06 10.00%
ADAP 2024-04-22 16:00:421.09 1.01 3.33%
ADAP 2024-04-22 17:00:401.05 1.01 3.06%
ADAP 2024-04-22 20:00:380.00 0.00 7.14%
2024-04-23
ADAP 2024-04-23 05:00:321.13 0.91 7.14%
ADAP 2024-04-23 10:00:391.10 1.07 4.08%
ADAP 2024-04-23 11:00:381.08 1.07 6.12%
ADAP 2024-04-23 12:00:411.11 1.10 9.18%
ADAP 2024-04-23 13:00:361.13 1.12 12.24%
ADAP 2024-04-23 14:00:351.14 1.13 13.27%
ADAP 2024-04-23 15:00:401.12 1.11 10.20%
ADAP 2024-04-23 16:00:381.17 1.12 13.27%
ADAP 2024-04-23 17:00:341.17 1.12 12.87%
ADAP 2024-04-23 18:00:361.17 1.11 14.85%
ADAP 2024-04-23 20:00:400.00 0.00 14.85%
2024-04-24
ADAP 2024-04-24 05:00:471.17 0.98 14.85%
ADAP 2024-04-24 07:00:441.17 1.07 14.85%
ADAP 2024-04-24 09:00:451.17 1.07 2.97%
ADAP 2024-04-24 10:00:451.09 1.08 -5.94%
ADAP 2024-04-24 11:00:491.11 1.10 -3.96%
ADAP 2024-04-24 12:00:461.10 1.09 -4.95%
ADAP 2024-04-24 13:00:461.09 1.08 -5.94%
ADAP 2024-04-24 14:00:471.10 1.09 -4.95%
ADAP 2024-04-24 15:00:441.09 1.08 -5.94%
ADAP 2024-04-24 16:00:431.17 1.07 -5.94%
ADAP 2024-04-24 17:00:491.12 1.07 -5.26%
ADAP 2024-04-24 18:00:471.11 1.08 -5.26%
ADAP 2024-04-24 19:00:441.11 1.08 -4.39%
ADAP 2024-04-24 20:00:460.00 0.00 -5.26%
2024-04-25
ADAP 2024-04-25 05:00:491.14 0.99 -5.26%
ADAP 2024-04-25 09:00:481.18 0.98 -5.26%
ADAP 2024-04-25 10:00:461.06 1.05 -2.63%
ADAP 2024-04-25 11:00:481.07 1.06 -0.88%
ADAP 2024-04-25 12:00:451.09 1.08 0.00%
ADAP 2024-04-25 13:00:451.07 1.06 -1.75%
ADAP 2024-04-25 16:00:431.10 1.06 -1.75%
ADAP 2024-04-25 17:00:481.10 1.06 -1.85%
ADAP 2024-04-25 20:00:440.00 0.00 -1.85%
2024-04-26
ADAP 2024-04-26 04:00:461.40 0.00 -1.85%
ADAP 2024-04-26 05:00:451.19 1.08 -1.85%
ADAP 2024-04-26 08:00:451.15 1.01 0.00%
ADAP 2024-04-26 09:00:431.19 1.04 0.00%
ADAP 2024-04-26 10:00:451.08 1.06 1.85%
ADAP 2024-04-26 11:00:11
Adaptimmune: Huge Opportunity Amid Their Setback With Genentech
ADAP 2024-04-26 11:00:501.08 1.07 0.93%
ADAP 2024-04-26 12:00:451.07 1.06 0.93%
ADAP 2024-04-26 13:00:521.04 1.03 -2.78%
ADAP 2024-04-26 14:00:431.09 1.08 1.85%
ADAP 2024-04-26 16:00:441.09 1.07 0.93%
ADAP 2024-04-26 17:00:321.09 1.07 0.94%
ADAP 2024-04-26 20:00:310.00 0.00 2.83%
2024-04-29
ADAP 2024-04-29 05:00:411.19 0.80 2.83%
ADAP 2024-04-29 07:00:411.16 1.01 2.83%
ADAP 2024-04-29 08:00:501.18 1.01 2.83%
ADAP 2024-04-29 09:00:471.12 1.01 2.83%
ADAP 2024-04-29 10:00:431.16 1.15 6.60%
ADAP 2024-04-29 11:00:391.19 1.18 10.38%
ADAP 2024-04-29 12:00:461.18 1.17 9.43%
ADAP 2024-04-29 13:00:441.19 1.18 10.38%
ADAP 2024-04-29 15:00:451.17 1.16 8.49%
ADAP 2024-04-29 16:00:421.19 1.10 6.60%
ADAP 2024-04-29 17:00:421.19 1.10 6.48%
ADAP 2024-04-29 20:00:480.00 0.00 6.48%
2024-04-30
ADAP 2024-04-30 05:00:471.34 1.06 6.48%
ADAP 2024-04-30 07:00:471.30 1.06 6.48%
ADAP 2024-04-30 08:00:481.30 1.17 6.48%
ADAP 2024-04-30 09:00:451.30 1.07 1.85%
ADAP 2024-04-30 10:00:501.19 1.18 3.70%
ADAP 2024-04-30 12:00:461.18 1.17 2.78%
ADAP 2024-04-30 13:00:481.17 1.16 1.85%
ADAP 2024-04-30 14:00:481.19 1.18 3.70%
ADAP 2024-04-30 16:00:461.21 1.15 3.70%
ADAP 2024-04-30 17:00:441.21 1.15 3.48%
ADAP 2024-04-30 19:00:461.21 1.17 3.48%
ADAP 2024-04-30 20:00:490.00 0.00 3.48%
2024-05-01
ADAP 2024-05-01 05:00:511.34 1.06 3.48%
ADAP 2024-05-01 08:00:451.34 1.09 3.48%
ADAP 2024-05-01 09:00:451.58 0.86 3.48%
ADAP 2024-05-01 10:00:501.21 1.20 1.74%
ADAP 2024-05-01 11:00:501.22 1.21 2.61%
ADAP 2024-05-01 15:00:421.25 1.24 4.35%
ADAP 2024-05-01 16:00:411.25 1.19 1.74%
ADAP 2024-05-01 17:00:411.25 1.18 1.68%
2024-05-02
ADAP 2024-05-02 05:00:470.00 0.00 1.68%
ADAP 2024-05-02 06:00:431.30 0.00 1.68%
ADAP 2024-05-02 07:00:491.30 1.09 1.68%
ADAP 2024-05-02 08:00:431.30 1.10 1.68%
ADAP 2024-05-02 09:00:431.31 1.21 1.68%
ADAP 2024-05-02 10:00:461.20 1.18 -1.68%
ADAP 2024-05-02 11:00:431.19 1.18 -1.68%
ADAP 2024-05-02 12:00:451.21 1.20 0.00%
ADAP 2024-05-02 15:00:501.20 1.19 -0.84%
ADAP 2024-05-02 16:00:411.22 1.18 -1.68%
ADAP 2024-05-02 17:00:451.22 1.18 -1.65%
ADAP 2024-05-02 20:00:430.00 0.00 -2.48%
2024-05-03
ADAP 2024-05-03 05:00:471.33 1.12 -2.48%
ADAP 2024-05-03 08:00:441.32 1.12 -2.48%
ADAP 2024-05-03 09:00:501.32 1.12 2.48%
ADAP 2024-05-03 10:00:451.22 1.21 2.48%
ADAP 2024-05-03 11:00:481.20 1.19 0.00%
ADAP 2024-05-03 12:00:461.19 1.18 0.00%
ADAP 2024-05-03 14:00:471.22 1.21 1.65%
ADAP 2024-05-03 15:00:421.22 1.21 2.48%
ADAP 2024-05-03 16:00:401.23 1.18 0.00%
ADAP 2024-05-03 17:00:411.23 1.18 -0.84%
ADAP 2024-05-03 20:00:410.00 0.00 -0.84%
2024-05-06
ADAP 2024-05-06 05:00:431.38 1.20 -0.84%
ADAP 2024-05-06 07:00:471.33 1.20 -0.84%
ADAP 2024-05-06 08:00:461.33 1.20 2.52%
ADAP 2024-05-06 09:00:461.39 1.19 2.52%
ADAP 2024-05-06 10:00:421.17 1.16 -1.68%
ADAP 2024-05-06 12:00:451.18 1.17 -0.84%
ADAP 2024-05-06 13:00:461.16 1.15 -2.52%
ADAP 2024-05-06 14:00:471.14 1.13 -4.20%
ADAP 2024-05-06 16:00:471.20 1.12 -3.36%
ADAP 2024-05-06 17:00:501.19 1.10 -3.36%
ADAP 2024-05-06 19:00:421.19 1.12 -3.36%
ADAP 2024-05-06 20:01:130.00 0.00 -3.36%
2024-05-07
ADAP 2024-05-07 04:00:431.45 0.00 -3.36%
ADAP 2024-05-07 05:00:451.38 1.01 -3.36%
ADAP 2024-05-07 07:00:471.28 1.01 -3.36%
ADAP 2024-05-07 09:00:431.45 0.98 -3.36%
ADAP 2024-05-07 10:00:451.10 1.09 -5.04%
ADAP 2024-05-07 11:00:491.10 1.08 -5.04%
ADAP 2024-05-07 12:00:441.09 1.08 -5.88%
ADAP 2024-05-07 13:00:431.10 1.09 -4.20%
ADAP 2024-05-07 14:00:471.12 1.11 -3.36%
ADAP 2024-05-07 15:00:431.10 1.09 -4.20%
ADAP 2024-05-07 16:00:441.14 1.09 -4.20%
ADAP 2024-05-07 17:00:441.14 1.09 -4.35%
ADAP 2024-05-07 20:00:480.00 0.00 -4.35%
2024-05-08
ADAP 2024-05-08 05:00:461.38 1.00 -4.35%
ADAP 2024-05-08 07:00:511.24 1.00 -4.35%
ADAP 2024-05-08 08:00:431.24 1.01 -4.35%
ADAP 2024-05-08 09:00:431.43 1.01 -4.35%
ADAP 2024-05-08 10:00:441.09 1.08 -1.74%
ADAP 2024-05-08 11:00:471.06 1.05 -4.35%
ADAP 2024-05-08 14:00:471.09 1.08 -1.74%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.