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



2024-10-07

ADAP 2024-10-07 00:01:050.00 0.00 6.67%
ADAP 2024-10-07 04:00:493.79 0.81 6.67%
ADAP 2024-10-07 05:00:460.93 0.83 6.67%
ADAP 2024-10-07 06:00:481.01 0.87 6.67%
ADAP 2024-10-07 07:00:471.01 0.83 6.67%
ADAP 2024-10-07 08:00:501.01 0.87 0.00%
ADAP 2024-10-07 09:00:471.01 0.89 0.00%
ADAP 2024-10-07 10:00:510.94 0.93 -2.22%
ADAP 2024-10-07 11:00:490.92 0.91 -3.33%
ADAP 2024-10-07 12:00:480.93 0.92 -2.22%
ADAP 2024-10-07 13:00:460.91 0.90 -4.44%
ADAP 2024-10-07 14:00:420.92 0.90 -4.44%
ADAP 2024-10-07 15:00:500.91 0.91 -4.44%
ADAP 2024-10-07 16:00:540.91 0.90 -4.44%
ADAP 2024-10-07 17:00:470.91 0.90 -4.21%
ADAP 2024-10-07 20:00:500.00 0.00 -4.21%
2024-10-08

ADAP 2024-10-08 05:00:530.99 0.81 -4.21%
ADAP 2024-10-08 06:00:501.08 0.91 -4.21%
ADAP 2024-10-08 07:00:531.02 0.91 -4.21%
ADAP 2024-10-08 08:00:521.02 0.91 0.00%
ADAP 2024-10-08 10:00:490.92 0.92 1.05%
ADAP 2024-10-08 11:00:450.94 0.93 3.16%
ADAP 2024-10-08 12:00:460.93 0.93 2.11%
ADAP 2024-10-08 13:00:510.93 0.92 2.11%
ADAP 2024-10-08 14:00:440.92 0.91 1.05%
ADAP 2024-10-08 15:00:470.92 0.92 1.05%
ADAP 2024-10-08 16:00:441.00 0.86 0.00%
ADAP 2024-10-08 19:00:431.02 0.86 0.00%
ADAP 2024-10-08 20:00:490.00 0.00 0.00%
2024-10-09

ADAP 2024-10-09 05:00:581.08 0.83 0.00%
ADAP 2024-10-09 06:00:470.91 0.79 0.00%
ADAP 2024-10-09 07:00:470.91 0.82 0.00%
ADAP 2024-10-09 10:00:480.89 0.88 -2.20%
ADAP 2024-10-09 11:00:470.88 0.88 -3.30%
ADAP 2024-10-09 13:00:490.87 0.87 -4.40%
ADAP 2024-10-09 15:00:440.88 0.87 -3.30%
ADAP 2024-10-09 16:00:480.95 0.86 -2.20%
ADAP 2024-10-09 17:00:470.89 0.86 -2.20%
ADAP 2024-10-09 20:00:470.00 0.00 -2.20%
2024-10-10

ADAP 2024-10-10 05:00:480.98 0.86 -2.20%
ADAP 2024-10-10 07:00:460.98 0.84 -2.20%
ADAP 2024-10-10 08:00:460.98 0.86 0.00%
ADAP 2024-10-10 10:00:500.89 0.88 -1.10%
ADAP 2024-10-10 11:00:480.89 0.87 -1.10%
ADAP 2024-10-10 12:00:450.89 0.88 -1.10%
ADAP 2024-10-10 13:00:500.88 0.87 -2.20%
ADAP 2024-10-10 14:00:480.88 0.87 -1.10%
ADAP 2024-10-10 16:00:481.02 0.87 -1.10%
ADAP 2024-10-10 17:00:491.02 0.87 -1.12%
ADAP 2024-10-10 20:00:540.00 0.00 -1.12%
2024-10-11

ADAP 2024-10-11 05:00:530.94 0.82 -1.12%
ADAP 2024-10-11 06:00:470.94 0.83 -1.12%
ADAP 2024-10-11 07:00:460.91 0.80 -1.12%
ADAP 2024-10-11 08:00:480.91 0.85 0.00%
ADAP 2024-10-11 09:00:480.91 0.80 0.00%
ADAP 2024-10-11 10:00:500.90 0.89 1.12%
ADAP 2024-10-11 11:00:480.91 0.89 2.25%
ADAP 2024-10-11 12:00:490.89 0.87 0.00%
ADAP 2024-10-11 13:00:500.87 0.87 -1.12%
ADAP 2024-10-11 14:00:500.89 0.88 0.00%
ADAP 2024-10-11 15:00:500.88 0.87 -1.12%
ADAP 2024-10-11 16:00:550.91 0.87 -1.12%
ADAP 2024-10-11 17:00:530.91 0.88 0.00%
ADAP 2024-10-11 20:00:540.00 0.00 0.00%
2024-10-14

ADAP 2024-10-14 05:00:491.08 0.83 0.00%
ADAP 2024-10-14 07:00:451.03 0.83 0.00%
ADAP 2024-10-14 09:00:521.02 0.87 0.00%
ADAP 2024-10-14 10:00:530.87 0.86 -1.14%
ADAP 2024-10-14 11:00:530.86 0.85 -2.27%
ADAP 2024-10-14 12:00:430.88 0.88 1.14%
ADAP 2024-10-14 13:00:490.89 0.87 1.14%
ADAP 2024-10-14 14:00:440.87 0.86 0.00%
ADAP 2024-10-14 15:00:470.88 0.87 0.00%
ADAP 2024-10-14 16:00:490.89 0.86 1.14%
ADAP 2024-10-14 17:00:490.92 0.86 2.30%
ADAP 2024-10-14 20:00:460.00 0.00 2.30%
2024-10-15

ADAP 2024-10-15 05:00:520.95 0.75 2.30%
ADAP 2024-10-15 06:00:491.08 0.80 2.30%
ADAP 2024-10-15 07:00:541.00 0.76 2.30%
ADAP 2024-10-15 08:00:511.00 0.78 0.00%
ADAP 2024-10-15 10:00:520.89 0.88 1.15%
ADAP 2024-10-15 11:00:490.89 0.88 0.00%
ADAP 2024-10-15 12:00:480.88 0.88 0.00%
ADAP 2024-10-15 13:00:460.89 0.88 0.00%
ADAP 2024-10-15 14:00:460.88 0.88 0.00%
ADAP 2024-10-15 15:00:480.89 0.88 0.00%
ADAP 2024-10-15 16:00:501.09 0.87 0.00%
ADAP 2024-10-15 17:00:510.96 0.87 0.00%
ADAP 2024-10-15 19:00:530.98 0.87 0.00%
ADAP 2024-10-15 20:00:470.00 0.00 0.00%
2024-10-16

ADAP 2024-10-16 05:00:510.96 0.80 0.00%
ADAP 2024-10-16 10:00:520.88 0.87 0.00%
ADAP 2024-10-16 11:00:530.89 0.88 1.14%
ADAP 2024-10-16 12:00:560.89 0.88 0.00%
ADAP 2024-10-16 14:00:550.88 0.87 -1.14%
ADAP 2024-10-16 16:01:000.90 0.82 -1.14%
ADAP 2024-10-16 19:01:010.90 0.87 -1.14%
ADAP 2024-10-16 20:01:010.00 0.00 -1.14%
2024-10-17

ADAP 2024-10-17 05:01:040.96 0.82 -1.14%
ADAP 2024-10-17 08:01:050.96 0.82 0.00%
ADAP 2024-10-17 09:00:510.95 0.82 0.00%
ADAP 2024-10-17 10:00:540.87 0.85 0.00%
ADAP 2024-10-17 11:01:020.87 0.86 0.00%
ADAP 2024-10-17 12:00:560.86 0.86 -1.14%
ADAP 2024-10-17 13:00:560.87 0.86 -1.14%
ADAP 2024-10-17 15:00:550.86 0.86 -1.14%
ADAP 2024-10-17 16:00:521.02 0.82 -3.41%
ADAP 2024-10-17 17:00:590.92 0.82 -3.45%
ADAP 2024-10-17 20:01:000.00 0.00 -3.45%
2024-10-18

ADAP 2024-10-18 05:01:010.92 0.83 8.05%
ADAP 2024-10-18 07:00:530.92 0.85 8.05%
ADAP 2024-10-18 08:00:530.92 0.83 0.00%
ADAP 2024-10-18 09:01:080.93 0.85 0.00%
ADAP 2024-10-18 10:00:520.86 0.85 2.30%
ADAP 2024-10-18 11:00:500.87 0.86 2.30%
ADAP 2024-10-18 12:00:550.86 0.86 2.30%
ADAP 2024-10-18 15:00:570.87 0.86 2.30%
ADAP 2024-10-18 16:00:521.50 0.84 1.15%
ADAP 2024-10-18 17:00:580.95 0.84 0.00%
ADAP 2024-10-18 20:01:000.00 0.00 0.00%
2024-10-21

ADAP 2024-10-21 05:01:030.90 0.83 0.00%
ADAP 2024-10-21 07:00:580.90 0.82 -1.19%
ADAP 2024-10-21 08:00:550.90 0.82 7.14%
ADAP 2024-10-21 10:00:550.84 0.84 0.00%
ADAP 2024-10-21 11:00:530.84 0.83 0.00%
ADAP 2024-10-21 12:00:560.84 0.84 0.00%
ADAP 2024-10-21 14:00:550.83 0.82 -2.38%
ADAP 2024-10-21 15:00:530.82 0.82 -2.38%
ADAP 2024-10-21 16:00:550.83 0.82 -2.38%
ADAP 2024-10-21 20:00:580.00 0.00 -2.38%
2024-10-22

ADAP 2024-10-22 05:00:551.00 0.90 9.52%
ADAP 2024-10-22 07:01:000.94 0.82 9.52%
ADAP 2024-10-22 08:00:560.94 0.82 0.00%
ADAP 2024-10-22 09:01:010.92 0.82 0.00%
ADAP 2024-10-22 10:01:000.81 0.81 -1.19%
ADAP 2024-10-22 11:00:470.82 0.81 0.00%
ADAP 2024-10-22 12:00:480.82 0.81 -1.19%
ADAP 2024-10-22 13:00:480.81 0.81 -1.19%
ADAP 2024-10-22 14:00:510.80 0.80 -2.38%
ADAP 2024-10-22 15:00:550.82 0.81 0.00%
ADAP 2024-10-22 16:00:500.84 0.80 -1.19%
ADAP 2024-10-22 17:00:500.84 0.80 -2.44%
ADAP 2024-10-22 18:00:550.88 0.80 -2.44%
ADAP 2024-10-22 19:01:010.94 0.81 -2.44%
ADAP 2024-10-22 20:01:000.00 0.00 -2.44%
2024-10-23

ADAP 2024-10-23 05:01:310.92 0.81 2.44%
ADAP 2024-10-23 06:00:580.92 0.81 1.22%
ADAP 2024-10-23 08:00:580.92 0.82 2.44%
ADAP 2024-10-23 09:00:590.87 0.83 2.44%
ADAP 2024-10-23 10:00:530.82 0.80 1.22%
ADAP 2024-10-23 11:01:010.81 0.80 -1.22%
ADAP 2024-10-23 12:00:530.81 0.80 0.00%
ADAP 2024-10-23 15:00:570.80 0.79 -2.44%
ADAP 2024-10-23 16:01:000.84 0.78 -3.66%
ADAP 2024-10-23 17:00:590.84 0.78 -3.70%
ADAP 2024-10-23 20:01:000.00 0.00 -3.70%
2024-10-24

ADAP 2024-10-24 05:01:000.84 0.78 8.64%
ADAP 2024-10-24 06:00:580.84 0.78 0.00%
ADAP 2024-10-24 07:01:000.81 0.78 0.00%
ADAP 2024-10-24 08:00:520.86 0.79 1.23%
ADAP 2024-10-24 09:00:560.86 0.77 0.00%
ADAP 2024-10-24 10:00:560.78 0.77 0.00%
ADAP 2024-10-24 11:00:580.77 0.77 -1.23%
ADAP 2024-10-24 12:00:570.76 0.76 -2.47%
ADAP 2024-10-24 13:00:520.75 0.75 -3.70%
ADAP 2024-10-24 14:00:550.76 0.75 -3.70%
ADAP 2024-10-24 16:00:590.77 0.75 -3.70%
ADAP 2024-10-24 17:01:000.77 0.75 -2.56%
ADAP 2024-10-24 20:01:080.00 0.00 -2.56%
2024-10-25

ADAP 2024-10-25 05:01:020.87 0.77 10.26%
ADAP 2024-10-25 06:01:090.87 0.77 6.41%
ADAP 2024-10-25 07:00:560.84 0.71 3.85%
ADAP 2024-10-25 08:00:510.83 0.75 0.00%
ADAP 2024-10-25 09:00:520.84 0.74 0.00%
ADAP 2024-10-25 10:00:570.77 0.76 2.56%
ADAP 2024-10-25 11:00:530.76 0.75 0.00%
ADAP 2024-10-25 12:00:520.77 0.77 2.56%
ADAP 2024-10-25 13:00:510.78 0.77 2.56%
ADAP 2024-10-25 14:00:550.76 0.75 0.00%
ADAP 2024-10-25 15:00:530.75 0.74 -1.28%
ADAP 2024-10-25 16:01:020.75 0.72 -1.28%
ADAP 2024-10-25 17:01:070.75 0.72 0.00%
ADAP 2024-10-25 20:00:540.00 0.00 0.00%
2024-10-28

ADAP 2024-10-28 05:00:520.80 0.68 6.67%
ADAP 2024-10-28 06:00:440.79 0.68 5.33%
ADAP 2024-10-28 07:00:500.79 0.74 5.33%
ADAP 2024-10-28 08:00:500.79 0.73 5.33%
ADAP 2024-10-28 09:00:500.79 0.74 0.00%
ADAP 2024-10-28 10:00:420.75 0.74 1.33%
ADAP 2024-10-28 11:00:490.76 0.75 2.67%
ADAP 2024-10-28 12:00:500.76 0.75 1.33%
ADAP 2024-10-28 13:00:510.76 0.75 2.67%
ADAP 2024-10-28 14:00:540.75 0.74 0.00%
ADAP 2024-10-28 15:00:550.74 0.73 -1.33%
ADAP 2024-10-28 16:00:520.79 0.73 0.00%
ADAP 2024-10-28 17:00:530.82 0.73 0.00%
ADAP 2024-10-28 18:00:510.82 0.74 0.00%
ADAP 2024-10-28 19:00:480.84 0.73 0.00%
ADAP 2024-10-28 20:00:490.00 0.00 0.00%
2024-10-29

ADAP 2024-10-29 05:00:540.81 0.69 2.70%
ADAP 2024-10-29 06:00:510.81 0.67 0.00%
ADAP 2024-10-29 07:00:490.81 0.74 0.00%
ADAP 2024-10-29 08:00:450.79 0.75 0.00%
ADAP 2024-10-29 09:00:460.78 0.74 0.00%
ADAP 2024-10-29 10:00:510.74 0.72 -1.35%
ADAP 2024-10-29 11:00:540.75 0.73 -1.35%
ADAP 2024-10-29 13:00:430.73 0.72 -1.35%
ADAP 2024-10-29 15:00:490.73 0.71 -4.05%
ADAP 2024-10-29 17:00:510.77 0.70 -5.41%
ADAP 2024-10-29 20:00:570.00 0.00 -5.41%
2024-10-30

ADAP 2024-10-30 05:00:520.76 0.67 2.70%
ADAP 2024-10-30 06:00:520.76 0.68 2.70%
ADAP 2024-10-30 07:00:460.74 0.68 2.70%
ADAP 2024-10-30 08:00:540.77 0.64 0.00%
ADAP 2024-10-30 09:00:510.73 0.69 0.00%
ADAP 2024-10-30 10:00:520.70 0.70 0.00%
ADAP 2024-10-30 17:00:430.75 0.70 0.00%
ADAP 2024-10-30 18:00:530.71 0.70 0.00%
ADAP 2024-10-30 19:00:500.75 0.70 0.00%
ADAP 2024-10-30 20:00:510.75 0.68 0.00%
ADAP 2024-10-30 22:01:010.00 0.00 0.00%
2024-10-31

ADAP 2024-10-31 05:00:490.77 0.68 10.00%
ADAP 2024-10-31 06:00:520.81 0.64 10.00%
ADAP 2024-10-31 07:00:490.77 0.64 10.00%
ADAP 2024-10-31 08:00:530.75 0.65 10.00%
ADAP 2024-10-31 09:00:520.75 0.70 0.00%
ADAP 2024-10-31 10:00:530.71 0.70 0.00%
ADAP 2024-10-31 11:00:460.71 0.70 1.43%
ADAP 2024-10-31 12:00:520.71 0.71 1.43%
ADAP 2024-10-31 13:00:550.74 0.74 5.71%
ADAP 2024-10-31 14:00:560.74 0.73 5.71%
ADAP 2024-10-31 15:00:500.75 0.74 7.14%
ADAP 2024-10-31 16:00:530.73 0.72 2.86%
ADAP 2024-10-31 17:00:520.75 0.72 4.29%
ADAP 2024-10-31 18:00:500.74 0.72 4.29%
ADAP 2024-10-31 20:00:580.00 0.00 4.29%
2024-11-01

ADAP 2024-11-01 05:00:510.82 0.65 5.71%
ADAP 2024-11-01 07:01:010.81 0.66 5.71%
ADAP 2024-11-01 08:00:590.81 0.68 0.00%
ADAP 2024-11-01 09:00:520.76 0.75 0.00%
ADAP 2024-11-01 10:00:510.77 0.75 4.29%
ADAP 2024-11-01 11:00:520.77 0.76 4.29%
ADAP 2024-11-01 12:00:490.79 0.78 8.57%
ADAP 2024-11-01 13:00:480.79 0.78 7.14%
ADAP 2024-11-01 14:00:470.79 0.79 8.57%
ADAP 2024-11-01 15:00:470.78 0.77 5.71%
ADAP 2024-11-01 16:00:520.80 0.79 10.00%
ADAP 2024-11-01 17:00:37
8-K Sec report https://www.sec.gov/Archives/edgar/data/1621227/000155837024014148/0001558370-24-014148-index.htm
8-K - Adaptimmune Therapeutics PLC (0001621227) (Filer)
ADAP 2024-11-01 17:00:500.82 0.74 9.59%
ADAP 2024-11-01 19:00:490.82 0.76 9.59%
ADAP 2024-11-01 20:00:500.82 0.74 9.59%
ADAP 2024-11-01 21:00:540.00 0.00 9.59%
2024-11-04

ADAP 2024-11-04 06:00:510.87 0.66 9.59%
ADAP 2024-11-04 09:00:510.87 0.71 0.00%
ADAP 2024-11-04 10:00:500.87 0.71 -2.74%
ADAP 2024-11-04 11:00:480.81 0.80 0.00%
ADAP 2024-11-04 12:00:570.85 0.84 5.48%
ADAP 2024-11-04 13:00:440.81 0.80 0.00%
ADAP 2024-11-04 14:00:490.83 0.83 4.11%
ADAP 2024-11-04 15:00:420.81 0.80 0.00%
ADAP 2024-11-04 16:00:500.81 0.81 1.37%
ADAP 2024-11-04 17:00:510.82 0.81 1.37%
ADAP 2024-11-04 18:00:580.84 0.80 3.75%
ADAP 2024-11-04 20:00:500.85 0.80 5.00%
2024-11-05

ADAP 2024-11-05 06:00:490.91 0.76 5.00%
ADAP 2024-11-05 07:00:500.90 0.72 -8.75%
ADAP 2024-11-05 09:00:510.89 0.73 0.00%
ADAP 2024-11-05 10:00:450.89 0.80 0.00%
ADAP 2024-11-05 11:00:480.80 0.79 -5.00%
ADAP 2024-11-05 12:00:490.81 0.80 -3.75%
ADAP 2024-11-05 13:00:480.82 0.81 -2.50%
ADAP 2024-11-05 14:00:510.82 0.82 -1.25%
ADAP 2024-11-05 16:00:540.83 0.82 -1.25%
ADAP 2024-11-05 17:00:500.83 0.83 0.00%
ADAP 2024-11-05 18:00:490.95 0.80 0.00%


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.