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



2024-01-29

ADAP 2024-01-29 00:00:520.00 0.00 -1.35%
ADAP 2024-01-29 05:00:410.00 0.60 -1.35%
ADAP 2024-01-29 06:00:420.79 0.69 -1.35%
ADAP 2024-01-29 08:00:420.81 0.69 -1.35%
ADAP 2024-01-29 11:00:440.76 0.75 4.05%
ADAP 2024-01-29 12:00:380.74 0.73 1.35%
ADAP 2024-01-29 13:00:480.74 0.74 0.00%
ADAP 2024-01-29 14:00:380.76 0.75 2.70%
ADAP 2024-01-29 15:00:510.79 0.77 6.76%
ADAP 2024-01-29 16:00:340.80 0.75 9.46%
ADAP 2024-01-29 17:00:400.80 0.73 8.11%
ADAP 2024-01-29 18:00:360.80 0.73 8.22%
ADAP 2024-01-29 20:00:420.80 0.77 8.22%
ADAP 2024-01-29 21:00:560.00 0.00 8.22%
2024-01-30

ADAP 2024-01-30 06:00:410.86 0.68 8.22%
ADAP 2024-01-30 08:00:370.86 0.76 8.22%
ADAP 2024-01-30 10:00:460.86 0.76 -1.37%
ADAP 2024-01-30 11:00:470.80 0.76 1.37%
ADAP 2024-01-30 12:00:390.79 0.78 0.00%
ADAP 2024-01-30 13:00:370.82 0.79 1.37%
ADAP 2024-01-30 14:00:410.80 0.79 1.37%
ADAP 2024-01-30 15:00:390.80 0.80 1.37%
ADAP 2024-01-30 16:00:380.85 0.85 8.22%
ADAP 2024-01-30 17:00:400.89 0.80 10.96%
ADAP 2024-01-30 18:00:390.89 0.83 12.66%
ADAP 2024-01-30 19:00:400.90 0.83 12.66%
ADAP 2024-01-30 20:00:470.90 0.89 12.66%
ADAP 2024-01-30 21:00:490.00 0.00 2.53%
2024-01-31

ADAP 2024-01-31 05:00:381.00 0.00 2.53%
ADAP 2024-01-31 06:00:370.97 0.86 2.53%
ADAP 2024-01-31 08:00:421.00 0.86 2.53%
ADAP 2024-01-31 09:00:370.95 0.91 6.33%
ADAP 2024-01-31 10:00:410.95 0.89 3.80%
ADAP 2024-01-31 11:00:410.97 0.95 11.39%
ADAP 2024-01-31 12:00:431.02 1.00 17.72%
ADAP 2024-01-31 13:00:401.01 1.00 16.46%
ADAP 2024-01-31 14:00:370.99 0.97 15.19%
ADAP 2024-01-31 15:00:471.00 1.00 16.46%
ADAP 2024-01-31 16:00:411.00 0.99 15.19%
ADAP 2024-01-31 17:00:401.00 0.96 11.39%
ADAP 2024-01-31 18:00:361.06 1.03 18.39%
ADAP 2024-01-31 18:07:50
8-K Sec report https://www.sec.gov/Archives/edgar/data/1621227/000155837024000672/0001558370-24-000672-index.htm
8-K - Adaptimmune Therapeutics PLC (0001621227) (Filer)
ADAP 2024-01-31 19:00:391.01 1.00 16.09%
ADAP 2024-01-31 20:00:431.06 1.03 20.69%
ADAP 2024-01-31 21:00:510.00 0.00 11.49%
2024-02-01

ADAP 2024-02-01 05:00:431.14 0.00 11.49%
ADAP 2024-02-01 06:00:391.06 1.02 8.05%
ADAP 2024-02-01 07:00:421.06 0.99 11.49%
ADAP 2024-02-01 08:00:431.07 1.06 11.49%
ADAP 2024-02-01 09:00:461.10 1.09 14.94%
ADAP 2024-02-01 10:00:481.02 1.01 4.60%
ADAP 2024-02-01 11:00:461.00 0.98 3.45%
ADAP 2024-02-01 12:00:401.01 1.00 4.60%
ADAP 2024-02-01 13:00:401.02 1.01 6.90%
ADAP 2024-02-01 14:00:391.03 1.02 6.90%
ADAP 2024-02-01 15:00:421.04 1.03 8.05%
ADAP 2024-02-01 16:00:431.05 1.04 9.20%
ADAP 2024-02-01 17:00:351.05 0.99 4.60%
ADAP 2024-02-01 18:00:401.05 0.99 3.13%
ADAP 2024-02-01 19:00:421.04 0.99 3.13%
ADAP 2024-02-01 21:00:500.00 0.00 3.13%
2024-02-02

ADAP 2024-02-02 05:00:370.00 0.92 -1.04%
ADAP 2024-02-02 06:00:371.02 0.92 -1.04%
ADAP 2024-02-02 08:00:461.02 0.97 -1.04%
ADAP 2024-02-02 09:00:381.02 0.98 0.00%
ADAP 2024-02-02 10:00:401.09 0.98 2.08%
ADAP 2024-02-02 11:00:411.00 0.98 -1.04%
ADAP 2024-02-02 12:00:421.01 1.00 0.00%
ADAP 2024-02-02 13:00:391.04 1.01 2.08%
ADAP 2024-02-02 13:49:37
Adaptimmune: Drug Approval Now Imminent?
ADAP 2024-02-02 14:00:451.01 1.00 1.04%
ADAP 2024-02-02 14:24:00
Nvidia is ‘clear beneficiary’ of Meta’s AI spending rush. Its stock is climbing.
ADAP 2024-02-02 15:00:411.02 1.00 0.00%
ADAP 2024-02-02 16:00:401.01 1.00 0.00%
ADAP 2024-02-02 17:00:401.05 1.02 5.21%
ADAP 2024-02-02 18:00:391.06 1.02 6.00%
ADAP 2024-02-02 19:00:391.06 1.03 6.00%
ADAP 2024-02-02 21:01:030.00 0.00 6.00%
2024-02-05

ADAP 2024-02-05 05:00:420.00 1.00 6.00%
ADAP 2024-02-05 06:00:471.15 1.00 6.00%
ADAP 2024-02-05 07:00:371.15 1.05 1.00%
ADAP 2024-02-05 08:00:421.08 1.04 1.00%
ADAP 2024-02-05 09:00:381.08 1.05 1.00%
ADAP 2024-02-05 10:00:421.08 1.05 3.00%
ADAP 2024-02-05 11:00:391.15 1.14 10.00%
ADAP 2024-02-05 14:00:381.18 1.15 11.00%
ADAP 2024-02-05 15:00:401.16 1.15 12.00%
ADAP 2024-02-05 16:00:331.19 1.18 14.00%
ADAP 2024-02-05 17:00:351.20 1.10 13.00%
ADAP 2024-02-05 18:00:411.20 1.10 12.50%
ADAP 2024-02-05 19:00:421.16 1.10 11.54%
ADAP 2024-02-05 21:00:520.00 0.00 11.54%
ADAP 2024-02-05 22:00:451.16 1.10 11.54%
2024-02-06

ADAP 2024-02-06 05:00:380.00 1.09 11.54%
ADAP 2024-02-06 06:00:441.16 1.09 -0.96%
ADAP 2024-02-06 08:00:421.27 1.12 -0.96%
ADAP 2024-02-06 09:00:391.18 1.14 -0.96%
ADAP 2024-02-06 11:00:421.23 1.22 5.77%
ADAP 2024-02-06 12:00:461.25 1.24 7.69%
ADAP 2024-02-06 13:00:411.27 1.26 8.65%
ADAP 2024-02-06 14:00:421.29 1.28 10.58%
ADAP 2024-02-06 15:00:421.34 1.32 14.42%
ADAP 2024-02-06 16:00:411.35 1.33 17.31%
ADAP 2024-02-06 17:00:371.34 1.30 15.38%
ADAP 2024-02-06 18:00:371.34 1.30 13.68%
ADAP 2024-02-06 21:00:420.00 0.00 13.68%
2024-02-07

ADAP 2024-02-07 06:00:431.44 1.26 13.68%
ADAP 2024-02-07 07:00:391.44 1.32 -0.85%
ADAP 2024-02-07 10:00:431.44 1.27 -3.42%
ADAP 2024-02-07 11:00:471.32 1.29 -2.56%
ADAP 2024-02-07 12:00:401.39 1.36 5.13%
ADAP 2024-02-07 13:00:411.35 1.33 1.71%
ADAP 2024-02-07 15:00:381.30 1.29 -2.56%
ADAP 2024-02-07 16:00:391.31 1.29 -1.71%
ADAP 2024-02-07 17:00:381.27 1.23 -5.13%
ADAP 2024-02-07 18:00:391.28 1.23 -6.77%
ADAP 2024-02-07 19:00:401.28 1.25 -6.77%
ADAP 2024-02-07 20:00:411.33 1.25 -6.77%
ADAP 2024-02-07 21:00:550.00 0.00 -6.77%
2024-02-08

ADAP 2024-02-08 06:00:411.34 1.10 -3.01%
ADAP 2024-02-08 07:00:391.34 1.20 -3.01%
ADAP 2024-02-08 08:00:431.24 1.15 -3.01%
ADAP 2024-02-08 09:00:391.34 1.15 -3.01%
ADAP 2024-02-08 10:00:401.25 1.23 -3.01%
ADAP 2024-02-08 11:00:381.24 1.23 -0.75%
ADAP 2024-02-08 12:00:421.25 1.22 -1.50%
ADAP 2024-02-08 13:00:451.18 1.16 -4.51%
ADAP 2024-02-08 14:00:441.16 1.14 -6.77%
ADAP 2024-02-08 15:00:421.15 1.13 -7.52%
ADAP 2024-02-08 16:00:431.15 1.14 -6.77%
ADAP 2024-02-08 17:00:401.26 1.13 -6.77%
ADAP 2024-02-08 18:00:431.25 1.14 -7.26%
ADAP 2024-02-08 19:00:411.26 1.13 -7.26%
ADAP 2024-02-08 20:00:431.26 1.12 -7.26%
2024-02-09

ADAP 2024-02-09 06:00:471.36 1.03 -7.26%
ADAP 2024-02-09 07:00:401.35 1.12 0.00%
ADAP 2024-02-09 08:00:381.32 1.15 -2.42%
ADAP 2024-02-09 10:00:391.22 1.18 4.84%
ADAP 2024-02-09 11:00:441.22 1.21 4.03%
ADAP 2024-02-09 12:00:421.30 1.29 10.48%
ADAP 2024-02-09 13:00:431.27 1.26 8.87%
ADAP 2024-02-09 14:00:451.28 1.26 9.68%
ADAP 2024-02-09 15:00:361.29 1.28 10.48%
ADAP 2024-02-09 16:00:391.29 1.28 11.29%
ADAP 2024-02-09 17:00:391.31 1.25 8.06%
ADAP 2024-02-09 18:00:381.26 1.25 9.57%
ADAP 2024-02-09 19:00:391.31 1.25 9.57%
ADAP 2024-02-09 21:00:490.00 0.00 9.57%
2024-02-12

ADAP 2024-02-12 06:00:451.53 1.10 9.57%
ADAP 2024-02-12 08:00:451.42 1.25 9.57%
ADAP 2024-02-12 10:00:411.33 1.25 9.57%
ADAP 2024-02-12 11:00:391.28 1.26 1.74%
ADAP 2024-02-12 12:00:441.24 1.22 -0.87%
ADAP 2024-02-12 13:00:441.24 1.23 -1.74%
ADAP 2024-02-12 14:00:441.22 1.21 -3.48%
ADAP 2024-02-12 15:00:421.22 1.20 -2.61%
ADAP 2024-02-12 16:00:361.23 1.21 -3.48%
ADAP 2024-02-12 17:00:361.25 1.19 -3.48%
ADAP 2024-02-12 18:00:401.27 1.19 -3.20%
ADAP 2024-02-12 21:00:460.00 0.00 -3.20%
2024-02-13

ADAP 2024-02-13 06:00:421.41 1.09 -3.20%
ADAP 2024-02-13 09:00:431.21 1.17 -3.20%
ADAP 2024-02-13 10:00:391.33 1.17 -3.20%
ADAP 2024-02-13 11:00:401.20 1.18 -0.80%
ADAP 2024-02-13 12:00:491.20 1.19 -1.60%
ADAP 2024-02-13 13:00:381.21 1.20 0.00%
ADAP 2024-02-13 14:00:461.22 1.21 0.80%
ADAP 2024-02-13 15:00:441.25 1.24 1.60%
ADAP 2024-02-13 16:00:401.22 1.21 0.00%
ADAP 2024-02-13 17:00:421.28 1.18 -0.80%
ADAP 2024-02-13 18:00:411.28 1.15 -2.48%
2024-02-14

ADAP 2024-02-14 06:00:411.30 1.10 -2.48%
ADAP 2024-02-14 07:00:421.20 1.10 0.00%
ADAP 2024-02-14 09:00:381.30 1.10 0.00%
ADAP 2024-02-14 11:00:411.25 1.23 4.13%
ADAP 2024-02-14 12:00:441.25 1.24 4.13%
ADAP 2024-02-14 13:00:451.27 1.25 4.13%
ADAP 2024-02-14 14:00:441.26 1.25 4.96%
ADAP 2024-02-14 15:00:421.29 1.27 5.79%
ADAP 2024-02-14 16:00:431.28 1.27 5.79%
ADAP 2024-02-14 17:00:431.30 1.26 6.61%
ADAP 2024-02-14 18:00:491.30 1.19 5.00%
ADAP 2024-02-14 19:00:461.30 1.21 5.00%
ADAP 2024-02-14 21:00:490.00 0.00 5.00%
2024-02-15

ADAP 2024-02-15 06:00:371.38 1.01 5.00%
ADAP 2024-02-15 08:00:451.38 1.09 5.00%
ADAP 2024-02-15 10:00:411.32 1.23 5.00%
ADAP 2024-02-15 11:00:431.28 1.25 -3.33%
ADAP 2024-02-15 12:00:401.26 1.24 -2.50%
ADAP 2024-02-15 13:00:401.24 1.22 -4.17%
ADAP 2024-02-15 15:00:411.24 1.23 -3.33%
ADAP 2024-02-15 16:00:431.23 1.22 -4.17%
ADAP 2024-02-15 17:00:361.27 1.22 -2.50%
ADAP 2024-02-15 18:00:391.30 1.22 -2.34%
ADAP 2024-02-15 21:00:550.00 0.00 -2.34%
2024-02-16

ADAP 2024-02-16 06:00:361.41 1.06 -2.34%
ADAP 2024-02-16 07:00:441.22 1.06 -2.34%
ADAP 2024-02-16 08:00:451.22 1.09 -2.34%
ADAP 2024-02-16 09:00:441.33 1.25 0.00%
ADAP 2024-02-16 11:00:421.25 1.23 0.78%
ADAP 2024-02-16 12:00:381.21 1.20 -3.13%
ADAP 2024-02-16 13:00:401.22 1.19 -3.91%
ADAP 2024-02-16 14:00:411.20 1.19 -3.91%
ADAP 2024-02-16 16:00:341.22 1.21 -2.34%
ADAP 2024-02-16 17:00:371.23 1.18 -3.91%
ADAP 2024-02-16 18:00:391.23 1.18 -4.00%
ADAP 2024-02-16 21:00:570.00 0.00 -4.00%
ADAP 2024-02-16 22:00:511.23 1.18 -4.00%
2024-02-19

ADAP 2024-02-19 00:00:540.00 0.00 -4.00%
2024-02-20

ADAP 2024-02-20 06:00:371.41 1.02 -4.00%
ADAP 2024-02-20 07:01:201.41 1.11 -4.00%
ADAP 2024-02-20 08:00:411.36 1.19 -4.00%
ADAP 2024-02-20 09:00:411.37 1.20 -4.00%
ADAP 2024-02-20 10:00:431.36 1.20 -4.00%
ADAP 2024-02-20 11:00:411.25 1.22 4.00%
ADAP 2024-02-20 12:00:421.25 1.21 2.40%
ADAP 2024-02-20 13:00:461.22 1.21 1.60%
ADAP 2024-02-20 14:00:471.24 1.23 3.20%
ADAP 2024-02-20 15:00:401.25 1.24 3.20%
ADAP 2024-02-20 16:00:401.29 1.26 5.60%
ADAP 2024-02-20 17:00:421.32 1.19 4.80%
ADAP 2024-02-20 18:00:391.32 1.19 5.00%
ADAP 2024-02-20 21:00:510.00 0.00 5.00%
2024-02-21

ADAP 2024-02-21 07:00:461.43 1.08 5.00%
ADAP 2024-02-21 08:00:471.43 1.16 5.00%
ADAP 2024-02-21 09:00:431.36 1.16 5.00%
ADAP 2024-02-21 10:00:451.50 0.90 5.00%
ADAP 2024-02-21 11:00:411.27 1.25 0.00%
ADAP 2024-02-21 12:00:411.37 1.34 6.67%
ADAP 2024-02-21 13:00:421.48 1.47 17.50%
ADAP 2024-02-21 14:00:401.47 1.45 15.83%
ADAP 2024-02-21 15:00:391.53 1.50 21.67%
ADAP 2024-02-21 16:00:421.51 1.47 18.33%
ADAP 2024-02-21 17:00:441.51 1.44 20.00%
ADAP 2024-02-21 18:00:341.53 1.44 19.05%
ADAP 2024-02-21 20:00:391.55 1.44 22.22%
ADAP 2024-02-21 21:00:520.00 0.00 22.22%
2024-02-22

ADAP 2024-02-22 06:00:401.70 1.41 22.22%
ADAP 2024-02-22 07:00:481.70 1.51 22.22%
ADAP 2024-02-22 08:00:451.64 1.38 0.79%
ADAP 2024-02-22 09:00:451.54 1.38 0.79%
ADAP 2024-02-22 10:00:421.53 1.38 2.38%
ADAP 2024-02-22 11:00:451.60 1.57 7.14%
ADAP 2024-02-22 12:00:471.50 1.49 0.00%
ADAP 2024-02-22 13:00:461.45 1.42 -5.56%
ADAP 2024-02-22 14:00:481.44 1.43 -5.56%
ADAP 2024-02-22 15:00:421.44 1.43 -4.76%
ADAP 2024-02-22 16:00:441.42 1.41 -6.35%
ADAP 2024-02-22 17:00:411.41 1.36 -9.52%
ADAP 2024-02-22 18:00:431.41 1.36 -6.00%
ADAP 2024-02-22 20:00:421.41 1.38 -7.33%
ADAP 2024-02-22 21:00:500.00 0.00 -7.33%
2024-02-23

ADAP 2024-02-23 06:00:451.63 1.27 -7.33%
ADAP 2024-02-23 08:00:401.54 1.27 8.00%
ADAP 2024-02-23 09:00:471.53 1.33 8.00%
ADAP 2024-02-23 10:00:511.44 1.29 8.00%
ADAP 2024-02-23 11:00:421.47 1.44 6.00%
ADAP 2024-02-23 12:00:431.43 1.40 2.67%
ADAP 2024-02-23 13:00:451.44 1.41 4.00%
ADAP 2024-02-23 14:00:431.47 1.46 6.67%
ADAP 2024-02-23 15:00:441.48 1.46 6.67%
ADAP 2024-02-23 16:00:391.48 1.47 6.67%
ADAP 2024-02-23 17:00:431.49 1.40 6.67%
ADAP 2024-02-23 18:00:441.49 1.40 5.07%
ADAP 2024-02-23 19:00:441.49 1.40 7.97%
ADAP 2024-02-23 21:00:520.00 0.00 7.97%
2024-02-26

ADAP 2024-02-26 06:00:431.61 1.30 7.97%
ADAP 2024-02-26 07:00:411.61 1.41 7.97%


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.