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



2024-03-21
ADAP 2024-03-21 01:00:350.00 0.00 -4.26%
ADAP 2024-03-21 05:00:471.59 1.16 -4.26%
ADAP 2024-03-21 07:00:481.50 1.16 -4.26%
ADAP 2024-03-21 08:00:421.47 1.22 -4.26%
ADAP 2024-03-21 09:00:401.45 1.18 -4.26%
ADAP 2024-03-21 10:00:431.35 1.33 1.42%
ADAP 2024-03-21 11:00:431.35 1.34 0.71%
ADAP 2024-03-21 12:00:481.34 1.33 0.00%
ADAP 2024-03-21 13:00:421.36 1.35 2.13%
ADAP 2024-03-21 14:00:401.35 1.34 1.42%
ADAP 2024-03-21 16:00:391.35 1.30 0.71%
ADAP 2024-03-21 17:00:411.35 1.30 0.75%
ADAP 2024-03-21 20:00:410.00 0.00 0.75%
2024-03-22
ADAP 2024-03-22 04:00:422.05 1.29 0.75%
ADAP 2024-03-22 05:00:401.46 1.29 0.75%
ADAP 2024-03-22 06:00:401.46 1.34 0.75%
ADAP 2024-03-22 10:00:411.40 1.39 4.51%
ADAP 2024-03-22 11:00:411.42 1.41 6.02%
ADAP 2024-03-22 12:00:431.45 1.44 8.27%
ADAP 2024-03-22 13:00:411.46 1.45 8.27%
ADAP 2024-03-22 14:00:391.46 1.45 9.02%
ADAP 2024-03-22 16:00:381.49 1.42 7.52%
ADAP 2024-03-22 17:00:401.49 1.42 7.46%
ADAP 2024-03-22 20:00:400.00 0.00 7.46%
2024-03-25
ADAP 2024-03-25 04:00:420.00 1.29 7.46%
ADAP 2024-03-25 05:00:451.58 1.29 7.46%
ADAP 2024-03-25 07:00:431.58 1.30 7.46%
ADAP 2024-03-25 09:00:411.58 1.42 7.46%
ADAP 2024-03-25 10:00:441.50 1.49 4.48%
ADAP 2024-03-25 11:00:421.53 1.52 6.72%
ADAP 2024-03-25 12:00:461.52 1.51 5.22%
ADAP 2024-03-25 13:00:451.48 1.47 2.24%
ADAP 2024-03-25 14:00:411.46 1.45 1.49%
ADAP 2024-03-25 15:00:451.48 1.47 2.99%
ADAP 2024-03-25 16:00:401.55 1.43 0.00%
ADAP 2024-03-25 17:00:401.55 1.44 2.78%
ADAP 2024-03-25 18:00:361.56 1.44 0.00%
ADAP 2024-03-25 19:00:411.56 1.43 0.69%
ADAP 2024-03-25 20:00:370.00 0.00 0.69%
2024-03-26
ADAP 2024-03-26 04:00:421.51 1.29 0.69%
ADAP 2024-03-26 06:00:461.51 1.32 0.69%
ADAP 2024-03-26 07:00:441.51 1.44 0.69%
ADAP 2024-03-26 08:00:381.50 1.44 0.69%
ADAP 2024-03-26 10:00:431.41 1.39 -3.47%
ADAP 2024-03-26 11:00:411.43 1.42 -0.69%
ADAP 2024-03-26 13:00:411.49 1.48 2.78%
ADAP 2024-03-26 14:00:421.54 1.53 6.25%
ADAP 2024-03-26 15:00:361.55 1.54 7.64%
ADAP 2024-03-26 16:00:381.53 1.48 5.56%
ADAP 2024-03-26 17:00:311.53 1.50 4.86%
ADAP 2024-03-26 18:00:241.53 1.47 4.86%
ADAP 2024-03-26 20:00:240.00 0.00 4.86%
2024-03-27
ADAP 2024-03-27 04:00:400.00 1.25 4.86%
ADAP 2024-03-27 05:00:401.71 1.29 4.86%
ADAP 2024-03-27 06:00:451.60 1.29 4.86%
ADAP 2024-03-27 07:00:401.60 1.38 4.86%
ADAP 2024-03-27 08:00:471.60 1.48 4.86%
ADAP 2024-03-27 10:00:441.50 1.49 -2.08%
ADAP 2024-03-27 11:00:421.57 1.56 2.78%
ADAP 2024-03-27 12:00:441.59 1.58 4.86%
ADAP 2024-03-27 13:00:451.61 1.60 6.25%
ADAP 2024-03-27 14:00:411.59 1.58 4.17%
ADAP 2024-03-27 15:00:381.57 1.56 2.78%
ADAP 2024-03-27 16:00:391.59 1.55 4.17%
ADAP 2024-03-27 17:00:411.58 1.55 3.95%
ADAP 2024-03-27 18:00:391.63 1.55 3.95%
ADAP 2024-03-27 20:00:360.00 0.00 3.95%
2024-03-28
ADAP 2024-03-28 04:00:462.00 1.29 3.95%
ADAP 2024-03-28 05:00:441.84 1.52 3.95%
ADAP 2024-03-28 07:00:411.79 1.52 3.95%
ADAP 2024-03-28 08:00:371.78 1.60 3.95%
ADAP 2024-03-28 09:00:401.65 1.60 3.95%
ADAP 2024-03-28 10:00:321.62 1.60 1.97%
ADAP 2024-03-28 11:00:451.58 1.57 -0.66%
ADAP 2024-03-28 14:00:371.59 1.58 0.00%
ADAP 2024-03-28 16:00:451.63 1.56 0.00%
ADAP 2024-03-28 17:00:341.58 1.56 0.00%
ADAP 2024-03-28 18:00:391.58 1.53 0.00%
ADAP 2024-03-28 20:00:360.00 0.00 0.00%
2024-04-01
ADAP 2024-04-01 05:00:401.57 1.40 0.00%
ADAP 2024-04-01 07:00:451.57 1.40 -0.63%
ADAP 2024-04-01 08:00:451.57 1.40 -1.90%
ADAP 2024-04-01 09:00:421.57 1.40 -0.63%
ADAP 2024-04-01 10:00:411.53 1.52 -3.80%
ADAP 2024-04-01 11:00:431.48 1.47 -6.96%
ADAP 2024-04-01 13:00:411.47 1.46 -6.96%
ADAP 2024-04-01 14:00:431.49 1.48 -6.33%
ADAP 2024-04-01 15:00:401.48 1.47 -6.33%
ADAP 2024-04-01 16:00:371.55 1.45 -6.96%
ADAP 2024-04-01 17:00:401.55 1.48 -6.96%
ADAP 2024-04-01 18:00:401.55 1.45 -6.96%
ADAP 2024-04-01 20:00:420.00 0.00 -6.96%
2024-04-02
ADAP 2024-04-02 04:00:412.00 1.30 -6.96%
ADAP 2024-04-02 05:00:401.75 1.30 -6.96%
ADAP 2024-04-02 08:00:361.61 1.30 -6.96%
ADAP 2024-04-02 09:00:441.50 1.30 1.27%
ADAP 2024-04-02 10:00:441.41 1.40 -3.80%
ADAP 2024-04-02 11:00:421.42 1.41 -3.16%
ADAP 2024-04-02 12:00:431.39 1.38 -5.06%
ADAP 2024-04-02 14:00:441.39 1.38 -5.70%
ADAP 2024-04-02 15:00:411.38 1.37 -5.70%
ADAP 2024-04-02 16:00:401.45 1.37 -4.43%
ADAP 2024-04-02 17:00:421.45 1.37 -4.76%
ADAP 2024-04-02 20:00:370.00 0.00 -4.76%
2024-04-03
ADAP 2024-04-03 04:00:410.00 1.36 -4.76%
ADAP 2024-04-03 05:00:361.60 1.35 -4.76%
ADAP 2024-04-03 06:00:421.60 1.29 -4.76%
ADAP 2024-04-03 07:00:381.60 1.34 -4.76%
ADAP 2024-04-03 09:00:391.59 1.34 -4.76%
ADAP 2024-04-03 10:00:411.39 1.38 -0.68%
ADAP 2024-04-03 11:00:451.40 1.39 0.00%
ADAP 2024-04-03 12:00:481.40 1.38 -0.68%
ADAP 2024-04-03 13:00:371.40 1.39 0.00%
ADAP 2024-04-03 16:00:421.42 1.35 -1.36%
ADAP 2024-04-03 17:00:391.42 1.35 -1.43%
ADAP 2024-04-03 20:00:420.00 0.00 -1.43%
2024-04-04
ADAP 2024-04-04 05:00:421.60 1.20 -1.43%
ADAP 2024-04-04 07:00:421.57 1.25 -1.43%
ADAP 2024-04-04 08:00:401.57 1.31 -1.43%
ADAP 2024-04-04 10:00:391.39 1.38 0.71%
ADAP 2024-04-04 11:00:431.42 1.41 2.86%
ADAP 2024-04-04 12:00:381.43 1.42 3.57%
ADAP 2024-04-04 13:00:401.41 1.40 2.14%
ADAP 2024-04-04 14:00:421.40 1.39 1.43%
ADAP 2024-04-04 15:00:491.38 1.37 -0.71%
ADAP 2024-04-04 16:00:441.45 1.33 -2.14%
ADAP 2024-04-04 17:00:401.45 1.33 -2.17%
ADAP 2024-04-04 20:00:370.00 0.00 -2.17%
2024-04-05
ADAP 2024-04-05 05:00:401.60 1.20 -2.17%
ADAP 2024-04-05 06:00:421.35 1.20 -2.17%
ADAP 2024-04-05 07:00:411.49 1.36 0.00%
ADAP 2024-04-05 09:00:411.47 1.33 0.00%
ADAP 2024-04-05 10:00:451.39 1.37 2.17%
ADAP 2024-04-05 11:00:391.39 1.38 2.90%
ADAP 2024-04-05 12:00:411.38 1.37 2.17%
ADAP 2024-04-05 13:00:411.39 1.38 2.90%
ADAP 2024-04-05 14:00:421.40 1.39 2.90%
ADAP 2024-04-05 15:00:411.39 1.38 2.90%
ADAP 2024-04-05 16:00:471.41 1.35 1.45%
ADAP 2024-04-05 17:00:391.41 1.36 1.45%
ADAP 2024-04-05 19:00:391.41 1.35 1.45%
ADAP 2024-04-05 20:00:460.00 0.00 1.45%
2024-04-08
ADAP 2024-04-08 04:00:410.00 1.25 1.45%
ADAP 2024-04-08 05:00:381.60 1.25 1.45%
ADAP 2024-04-08 07:00:441.53 1.25 1.45%
ADAP 2024-04-08 08:00:421.53 1.37 1.45%
ADAP 2024-04-08 09:01:121.80 1.37 1.45%
ADAP 2024-04-08 10:00:391.37 1.36 -0.72%
ADAP 2024-04-08 11:00:391.38 1.37 0.72%
ADAP 2024-04-08 13:00:391.37 1.36 -0.72%
ADAP 2024-04-08 14:00:431.34 1.33 -2.90%
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%


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.