$ADAP: Adaptimmune Therapeutics plc - American Depositary Shares
| |
2022-10-27
| | ADAP | 2022-10-27 12:00:47 | | 1.38 | 1.35 | 2.36% | | ADAP | 2022-10-27 13:00:14 | | 1.37 | 1.36 | 2.36% | | ADAP | 2022-10-27 14:00:33 | | 1.38 | 1.36 | 2.36% | | ADAP | 2022-10-27 16:00:17 | | 1.41 | 1.34 | 7.87% | | ADAP | 2022-10-27 17:00:10 | | 1.41 | 1.22 | 0.00% | | ADAP | 2022-10-27 20:00:39 | | 0.00 | 0.00 | 0.00% | 2022-10-28
| | ADAP | 2022-10-28 07:01:01 | | 0.00 | 1.00 | 0.00% | | ADAP | 2022-10-28 09:00:29 | | 1.71 | 1.28 | 0.00% | | ADAP | 2022-10-28 10:00:48 | | 1.40 | 1.36 | -0.75% | | ADAP | 2022-10-28 11:00:25 | | 1.40 | 1.39 | 2.99% | | ADAP | 2022-10-28 12:00:52 | | 1.40 | 1.39 | 2.24% | | ADAP | 2022-10-28 14:00:37 | | 1.40 | 1.39 | 1.49% | | ADAP | 2022-10-28 16:00:19 | | 3.87 | 1.36 | 3.73% | | ADAP | 2022-10-28 17:00:34 | | 3.87 | 1.00 | 3.65% | | ADAP | 2022-10-28 20:00:49 | | 0.00 | 0.00 | 3.65% | 2022-10-31
| | ADAP | 2022-10-31 05:00:12 | | 0.00 | 1.01 | 3.65% | | ADAP | 2022-10-31 08:00:06 | | 1.46 | 0.00 | 3.65% | | ADAP | 2022-10-31 09:00:28 | | 1.46 | 1.31 | 3.65% | | ADAP | 2022-10-31 10:00:29 | | 1.42 | 1.39 | 1.46% | | ADAP | 2022-10-31 11:00:08 | | 1.40 | 1.39 | 0.73% | | ADAP | 2022-10-31 12:00:10 | | 1.42 | 1.41 | 1.46% | | ADAP | 2022-10-31 13:00:34 | | 1.41 | 1.38 | 0.73% | | ADAP | 2022-10-31 14:00:51 | | 1.44 | 1.42 | 2.92% | | ADAP | 2022-10-31 15:00:54 | | 1.43 | 1.42 | 2.92% | | ADAP | 2022-10-31 16:00:08 | | 1.45 | 1.42 | 3.65% | | ADAP | 2022-10-31 17:00:56 | | 1.74 | 0.00 | 3.60% | | ADAP | 2022-10-31 20:00:07 | | 0.00 | 0.00 | 3.60% | 2022-11-01
| | ADAP | 2022-11-01 05:00:45 | | 0.00 | 1.31 | 3.60% | | ADAP | 2022-11-01 07:00:07 | | 0.00 | 1.40 | 3.60% | | ADAP | 2022-11-01 09:00:58 | | 1.71 | 1.40 | 3.60% | | ADAP | 2022-11-01 10:00:05 | | 1.45 | 1.43 | 0.72% | | ADAP | 2022-11-01 11:00:51 | | 1.44 | 1.42 | 0.00% | | ADAP | 2022-11-01 12:00:15 | | 1.46 | 1.45 | 2.16% | | ADAP | 2022-11-01 13:00:34 | | 1.47 | 1.46 | 3.60% | | ADAP | 2022-11-01 14:00:25 | | 1.46 | 1.45 | 2.88% | | ADAP | 2022-11-01 16:00:19 | | 3.87 | 0.00 | 4.32% | | ADAP | 2022-11-01 17:00:36 | | 3.87 | 0.00 | 4.23% | | ADAP | 2022-11-01 20:00:27 | | 0.00 | 0.00 | 4.23% | 2022-11-02
| | ADAP | 2022-11-02 07:00:16 | | 1.55 | 0.00 | 4.23% | | ADAP | 2022-11-02 09:00:09 | | 1.55 | 1.42 | 4.23% | | ADAP | 2022-11-02 10:00:39 | | 1.46 | 1.45 | 0.70% | | ADAP | 2022-11-02 11:00:07 | | 1.49 | 1.45 | 2.82% | | ADAP | 2022-11-02 12:00:09 | | 1.50 | 1.48 | 2.82% | | ADAP | 2022-11-02 13:00:10 | | 1.50 | 1.49 | 3.52% | | ADAP | 2022-11-02 14:00:07 | | 1.50 | 1.48 | 2.82% | | ADAP | 2022-11-02 15:00:35 | | 1.50 | 1.49 | 2.82% | | ADAP | 2022-11-02 16:00:07 | | 1.53 | 1.51 | 4.93% | | ADAP | 2022-11-02 17:00:07 | | 1.55 | 0.00 | 6.21% | | ADAP | 2022-11-02 20:00:18 | | 0.00 | 0.00 | 6.21% | 2022-11-03
| | ADAP | 2022-11-03 07:00:25 | | 2.00 | 0.00 | 6.21% | | ADAP | 2022-11-03 09:00:26 | | 1.71 | 1.42 | 6.21% | | ADAP | 2022-11-03 10:00:20 | | 1.48 | 1.46 | -1.38% | | ADAP | 2022-11-03 11:00:05 | | 1.53 | 1.50 | 0.00% | | ADAP | 2022-11-03 12:00:34 | | 1.54 | 1.52 | 2.07% | | ADAP | 2022-11-03 13:00:20 | | 1.55 | 1.54 | 2.07% | | ADAP | 2022-11-03 14:00:06 | | 1.57 | 1.54 | 4.14% | | ADAP | 2022-11-03 15:00:27 | | 1.56 | 1.54 | 2.76% | | ADAP | 2022-11-03 16:00:50 | | 2.00 | 0.00 | 9.66% | | ADAP | 2022-11-03 17:00:05 | | 2.00 | 1.10 | 9.27% | | ADAP | 2022-11-03 19:00:50 | | 1.66 | 1.01 | 9.66% | | ADAP | 2022-11-03 20:00:17 | | 0.00 | 0.00 | 9.66% | | ADAP | 2022-11-03 22:00:19 | | 0.00 | 0.00 | 9.27% | 2022-11-04
| | ADAP | 2022-11-04 07:00:56 | | 9.95 | 1.00 | 9.27% | | ADAP | 2022-11-04 08:00:28 | | 9.95 | 1.59 | 9.27% | | ADAP | 2022-11-04 09:00:16 | | 9.95 | 1.00 | 9.27% | | ADAP | 2022-11-04 10:00:38 | | 1.61 | 1.59 | 0.66% | | ADAP | 2022-11-04 11:00:25 | | 1.60 | 1.59 | 0.00% | | ADAP | 2022-11-04 12:00:20 | | 1.60 | 1.59 | 0.66% | | ADAP | 2022-11-04 13:00:30 | | 1.60 | 1.58 | 0.00% | | ADAP | 2022-11-04 14:00:18 | | 1.60 | 1.59 | 0.00% | | ADAP | 2022-11-04 15:00:34 | | 1.61 | 1.60 | 0.66% | | ADAP | 2022-11-04 16:00:38 | | 1.63 | 1.58 | 5.96% | | ADAP | 2022-11-04 17:00:38 | | 3.87 | 1.58 | 5.03% | | ADAP | 2022-11-04 18:00:19 | | 3.87 | 1.55 | 5.03% | | ADAP | 2022-11-04 19:00:08 | | 3.87 | 1.61 | 5.30% | | ADAP | 2022-11-04 20:00:10 | | 0.00 | 0.00 | 5.30% | | ADAP | 2022-11-04 21:00:12 | | 0.00 | 0.00 | 5.03% | 2022-11-07
| | ADAP | 2022-11-07 08:00:39 | | 2.93 | 0.00 | 5.03% | | ADAP | 2022-11-07 10:00:11 | | 2.22 | 1.16 | 5.03% | | ADAP | 2022-11-07 11:00:05 | | 1.60 | 1.58 | -0.63% | | ADAP | 2022-11-07 12:00:36 | | 1.62 | 1.61 | 0.63% | | ADAP | 2022-11-07 13:00:19 | | 1.63 | 1.61 | 1.89% | | ADAP | 2022-11-07 14:00:53 | | 1.67 | 1.66 | 4.40% | | ADAP | 2022-11-07 16:00:07 | | 1.68 | 1.67 | 5.03% | | ADAP | 2022-11-07 17:00:14 | | 1.74 | 1.47 | 4.40% | | ADAP | 2022-11-07 18:00:08 | | 1.74 | 0.00 | 4.38% | | ADAP | 2022-11-07 19:00:45 | | 1.74 | 0.00 | 4.40% | | ADAP | 2022-11-07 22:00:50 | | 0.00 | 0.00 | 4.38% | 2022-11-08
| | ADAP | 2022-11-08 08:00:12 | | 0.00 | 1.00 | 4.38% | | ADAP | 2022-11-08 09:00:32 | | 0.00 | 1.12 | 4.38% | | ADAP | 2022-11-08 10:00:25 | | 1.80 | 1.23 | 5.63% | | ADAP | 2022-11-08 11:00:10 | | 1.74 | 1.70 | 5.00% | | ADAP | 2022-11-08 12:00:06 | | 1.90 | 1.86 | 14.38% | | ADAP | 2022-11-08 13:00:58 | | 2.06 | 2.05 | 25.00% | | ADAP | 2022-11-08 14:00:51 | | 2.10 | 2.09 | 27.50% | | ADAP | 2022-11-08 14:09:02
| Adaptimmune Therapeutics plc (ADAP) Q3 2022 Earnings Call Transcript | | ADAP | 2022-11-08 17:00:05 | | 2.08 | 2.04 | 25.63% | | ADAP | 2022-11-08 18:00:36 | | 2.13 | 2.12 | 32.50% | | ADAP | 2022-11-08 19:00:32 | | 2.15 | 2.11 | 31.33% | | ADAP | 2022-11-08 20:00:27 | | 2.15 | 2.11 | 30.72% | | ADAP | 2022-11-08 22:00:32 | | 0.00 | 0.00 | 40.96% | 2022-11-09
| | ADAP | 2022-11-09 06:00:58 | | 2.25 | 2.21 | 34.34% | | ADAP | 2022-11-09 07:00:08 | | 2.22 | 2.19 | 32.53% | | ADAP | 2022-11-09 08:00:14 | | 2.23 | 2.20 | 33.13% | | ADAP | 2022-11-09 09:00:17 | | 2.22 | 2.20 | 33.73% | | ADAP | 2022-11-09 10:00:28 | | 2.18 | 2.17 | 30.72% | | ADAP | 2022-11-09 11:00:18 | | 2.18 | 2.16 | 30.12% | | ADAP | 2022-11-09 12:00:15 | | 2.18 | 2.17 | 30.72% | | ADAP | 2022-11-09 13:00:30 | | 2.16 | 2.14 | 28.92% | | ADAP | 2022-11-09 14:00:30 | | 2.14 | 2.13 | 28.92% | | ADAP | 2022-11-09 15:00:19 | | 2.11 | 2.10 | 27.11% | | ADAP | 2022-11-09 16:00:25 | | 2.10 | 2.09 | 26.51% | | ADAP | 2022-11-09 17:00:07 | | 2.12 | 2.06 | 26.51% | | ADAP | 2022-11-09 18:00:32 | | 2.20 | 2.00 | 24.70% | | ADAP | 2022-11-09 21:01:05 | | 0.00 | 0.00 | 24.70% | | ADAP | 2022-11-09 22:00:07 | | 2.20 | 2.00 | 24.70% | 2022-11-10
| | ADAP | 2022-11-10 08:00:06 | | 9.09 | 0.00 | 24.70% | | ADAP | 2022-11-10 10:00:08 | | 2.23 | 1.90 | 24.70% | | ADAP | 2022-11-10 11:00:08 | | 2.23 | 2.05 | 27.71% | | ADAP | 2022-11-10 12:00:57 | | 2.09 | 2.07 | 25.30% | | ADAP | 2022-11-10 13:00:36 | | 2.12 | 2.10 | 27.11% | | ADAP | 2022-11-10 14:00:07 | | 2.11 | 2.10 | 26.51% | | ADAP | 2022-11-10 15:00:45 | | 2.15 | 2.14 | 28.92% | | ADAP | 2022-11-10 16:00:39 | | 2.17 | 2.16 | 30.72% | | ADAP | 2022-11-10 17:00:17 | | 3.87 | 2.05 | 33.73% | | ADAP | 2022-11-10 18:00:13 | | 3.87 | 0.00 | 33.73% | | ADAP | 2022-11-10 21:01:18 | | 0.00 | 0.00 | 33.73% | | ADAP | 2022-11-10 22:00:10 | | 3.87 | 0.00 | 26.67% | 2022-11-11
| | ADAP | 2022-11-11 06:00:42 | | 4.85 | 0.00 | 26.67% | | ADAP | 2022-11-11 09:00:20 | | 2.48 | 2.30 | 9.52% | | ADAP | 2022-11-11 10:00:30 | | 2.31 | 2.11 | 9.52% | | ADAP | 2022-11-11 11:00:51 | | 2.39 | 2.36 | 12.38% | | ADAP | 2022-11-11 12:00:18 | | 2.42 | 2.39 | 14.29% | | ADAP | 2022-11-11 13:00:07 | | 2.45 | 2.43 | 16.19% | | ADAP | 2022-11-11 14:00:43 | | 2.44 | 2.41 | 15.71% | | ADAP | 2022-11-11 15:00:08 | | 2.51 | 2.50 | 18.57% | | ADAP | 2022-11-11 16:00:05 | | 2.56 | 2.54 | 20.95% | | ADAP | 2022-11-11 17:00:21 | | 2.53 | 2.46 | 40.48% | | ADAP | 2022-11-11 18:00:05 | | 2.57 | 2.01 | 40.48% | | ADAP | 2022-11-11 19:00:13 | | 2.54 | 2.49 | 40.48% | 2022-11-14
| | ADAP | 2022-11-14 00:00:47 | | 0.00 | 0.00 | 40.48% | | ADAP | 2022-11-14 11:00:07 | | 2.51 | 2.50 | 13.33% | | ADAP | 2022-11-14 12:00:23 | | 2.48 | 2.47 | 12.38% | | ADAP | 2022-11-14 13:00:58 | | 2.52 | 2.51 | 14.29% | | ADAP | 2022-11-14 14:00:25 | | 2.54 | 2.53 | 15.24% | | ADAP | 2022-11-14 15:00:43 | | 2.53 | 2.52 | 14.29% | | ADAP | 2022-11-14 16:00:36 | | 2.58 | 2.57 | 17.14% | | ADAP | 2022-11-14 17:00:12 | | 2.66 | 2.20 | 20.00% | | ADAP | 2022-11-14 18:00:14 | | 2.66 | 2.20 | 18.92% | | ADAP | 2022-11-14 22:00:31 | | 0.00 | 0.00 | 18.92% | 2022-11-15
| | ADAP | 2022-11-15 07:00:07 | | 0.00 | 2.46 | 18.92% | | ADAP | 2022-11-15 10:00:42 | | 2.80 | 2.46 | 18.92% | | ADAP | 2022-11-15 11:00:31 | | 2.49 | 2.45 | -2.70% | | ADAP | 2022-11-15 12:00:08 | | 2.60 | 2.58 | 2.70% | | ADAP | 2022-11-15 13:00:47 | | 2.57 | 2.53 | 2.25% | | ADAP | 2022-11-15 14:00:48 | | 2.52 | 2.50 | 0.00% | | ADAP | 2022-11-15 15:00:38 | | 2.46 | 2.44 | -3.15% | | ADAP | 2022-11-15 16:00:09 | | 2.45 | 2.44 | -3.15% | | ADAP | 2022-11-15 17:00:20 | | 2.59 | 2.35 | 7.21% | | ADAP | 2022-11-15 18:00:30 | | 2.59 | 2.35 | 12.16% | | ADAP | 2022-11-15 19:00:06 | | 2.59 | 2.35 | 10.71% | | ADAP | 2022-11-15 22:00:29 | | 2.59 | 2.35 | 12.16% | 2022-11-16
| | ADAP | 2022-11-16 06:00:28 | | 2.63 | 0.00 | 12.16% | | ADAP | 2022-11-16 10:00:22 | | 2.42 | 2.35 | 12.16% | | ADAP | 2022-11-16 11:00:43 | | 2.28 | 2.25 | -10.81% | | ADAP | 2022-11-16 12:00:15 | | 2.28 | 2.27 | -11.26% | | ADAP | 2022-11-16 13:00:59 | | 2.35 | 2.33 | -8.11% | | ADAP | 2022-11-16 14:00:40 | | 2.32 | 2.31 | -9.01% | | ADAP | 2022-11-16 15:00:07 | | 2.35 | 2.32 | -8.56% | | ADAP | 2022-11-16 16:00:26 | | 2.36 | 2.34 | -7.66% | | ADAP | 2022-11-16 17:00:54 | | 2.41 | 2.34 | 5.86% | | ADAP | 2022-11-16 18:00:39 | | 2.59 | 0.00 | 4.05% | | ADAP | 2022-11-16 19:00:05 | | 2.59 | 0.00 | 3.57% | | ADAP | 2022-11-16 22:00:14 | | 2.59 | 0.00 | 3.78% | 2022-11-17
| | ADAP | 2022-11-17 06:00:14 | | 2.63 | 0.00 | 3.78% | | ADAP | 2022-11-17 07:00:50 | | 2.60 | 0.00 | 3.78% | | ADAP | 2022-11-17 08:00:37 | | 2.63 | 0.00 | 3.78% | | ADAP | 2022-11-17 10:00:17 | | 2.54 | 2.34 | 3.78% | | ADAP | 2022-11-17 11:00:54 | | 2.32 | 2.30 | -2.94% | | ADAP | 2022-11-17 12:00:30 | | 2.33 | 2.28 | -4.20% | | ADAP | 2022-11-17 13:00:44 | | 2.30 | 2.28 | -3.36% | | ADAP | 2022-11-17 14:00:07 | | 2.35 | 2.33 | -1.26% | | ADAP | 2022-11-17 15:00:43 | | 2.33 | 2.32 | -2.52% | | ADAP | 2022-11-17 16:00:27 | | 2.36 | 2.35 | -0.84% | | ADAP | 2022-11-17 17:00:44 | | 2.55 | 2.31 | -7.14% | | ADAP | 2022-11-17 18:00:30 | | 2.59 | 2.31 | -8.40% | | ADAP | 2022-11-17 19:00:15 | | 2.59 | 0.00 | -8.40% | 2022-11-18
| | ADAP | 2022-11-18 06:00:57 | | 2.63 | 0.00 | -8.40% | | ADAP | 2022-11-18 08:00:38 | | 2.63 | 2.20 | -8.40% | | ADAP | 2022-11-18 11:00:35 | | 2.39 | 2.36 | -1.68% | | ADAP | 2022-11-18 12:00:08 | | 2.37 | 2.34 | -1.26% | | ADAP | 2022-11-18 13:00:39 | | 2.36 | 2.35 | -1.26% | | ADAP | 2022-11-18 14:00:07 | | 2.34 | 2.33 | -1.68% | | ADAP | 2022-11-18 15:00:07 | | 2.35 | 2.34 | -1.26% | | ADAP | 2022-11-18 16:00:32 | | 2.36 | 2.33 | -1.26% | | ADAP | 2022-11-18 17:00:41 | | 2.59 | 2.34 | -6.72% | | ADAP | 2022-11-18 18:00:24 | | 2.59 | 0.00 | -7.56% | | ADAP | 2022-11-18 22:00:55 | | 0.00 | 0.00 | -7.56% | 2022-11-21
| | ADAP | 2022-11-21 00:00:39 | | 0.00 | 0.00 | -7.14% | | ADAP | 2022-11-21 06:00:21 | | 2.63 | 0.00 | -7.14% | | ADAP | 2022-11-21 08:00:50 | | 2.45 | 1.00 | -7.14% | | ADAP | 2022-11-21 10:00:23 | | 2.45 | 2.05 | -7.14% | | ADAP | 2022-11-21 11:00:17 | | 2.41 | 2.40 | 0.79% | | ADAP | 2022-11-21 12:00:10 | | 2.50 | 2.48 | 3.57% | | ADAP | 2022-11-21 13:00:08 | | 2.51 | 2.48 | 4.37% | | ADAP | 2022-11-21 14:00:05 | | 2.49 | 2.47 | 3.97% | | ADAP | 2022-11-21 15:00:13 | | 2.50 | 2.48 | 4.37% | | ADAP | 2022-11-21 16:00:30 | | 2.53 | 2.51 | 5.56% | | ADAP | 2022-11-21 17:00:32 | | 2.59 | 2.48 | 0.40% | | ADAP | 2022-11-21 18:00:14 | | 2.59 | 1.00 | 0.42% | | ADAP | 2022-11-21 21:01:18 | | 0.00 | 0.00 | 0.42% | 2022-11-22
| | ADAP | 2022-11-22 06:00:23 | | 2.63 | 0.00 | 0.42% | | ADAP | 2022-11-22 10:00:32 | | 2.63 | 2.55 | 0.42% | | ADAP | 2022-11-22 11:00:40 | | 2.43 | 2.37 | -5.51% | | ADAP | 2022-11-22 12:00:06 | | 2.46 | 2.43 | -4.24% | | ADAP | 2022-11-22 13:00:16 | | 2.42 | 2.41 | -4.66% | | ADAP | 2022-11-22 14:00:49 | | 2.39 | 2.34 | -7.20% | | ADAP | 2022-11-22 15:00:52 | | 2.34 | 2.33 | -8.47% | | ADAP | 2022-11-22 16:00:35 | | 2.36 | 2.33 | -8.05% | | ADAP | 2022-11-22 17:00:39 | | 2.48 | 2.39 | 3.39% | | ADAP | 2022-11-22 18:00:20 | | 2.48 | 2.39 | 4.66% | | ADAP | 2022-11-22 19:00:28 | | 2.63 | 2.37 | 4.35% | | ADAP | 2022-11-22 21:01:03 | | 0.00 | 0.00 | 4.35% | | ADAP | 2022-11-22 22:00:09 | | 2.63 | 2.37 | 4.35% | 2022-11-23
| | ADAP | 2022-11-23 06:00:33 | | 2.63 | 0.00 | 4.35% | | ADAP | 2022-11-23 08:00:13 | | 2.63 | 1.00 | 4.35% | | ADAP | 2022-11-23 09:00:45 | | 2.63 | 1.00 | -5.14% | | ADAP | 2022-11-23 10:00:11 | | 2.61 | 2.09 | -5.14% | | ADAP | 2022-11-23 11:00:41 | | 2.40 | 2.27 | -3.95% | | ADAP | 2022-11-23 12:00:07 | | 2.33 | 2.32 | -8.30% | | ADAP | 2022-11-23 13:00:08 | | 2.24 | 2.21 | -12.25% | | ADAP | 2022-11-23 14:00:32 | | 2.24 | 2.22 | -12.25% | | ADAP | 2022-11-23 15:00:18 | | 2.20 | 2.18 | -13.44% | | ADAP | 2022-11-23 16:00:40 | | 2.22 | 2.21 | -12.25% | | ADAP | 2022-11-23 17:00:29 | | 2.30 | 2.21 | -11.86% | | ADAP | 2022-11-23 18:00:48 | | 2.25 | 2.21 | -11.46% | | ADAP | 2022-11-23 19:00:15 | | 2.30 | 2.21 | -11.46% | | ADAP | 2022-11-23 21:01:07 | | 2.30 | 2.21 | -9.09% | 2022-11-24
| | ADAP | 2022-11-24 11:00:16 | | 0.00 | 0.00 | -9.09% | 2022-11-25
| | ADAP | 2022-11-25 06:00:30 | | 2.63 | 2.16 | -9.09% | | ADAP | 2022-11-25 11:00:11 | | 2.32 | 2.28 | -7.51% | | ADAP | 2022-11-25 12:00:17 | | 2.28 | 2.26 | -10.28% | | ADAP | 2022-11-25 13:00:18 | | 2.24 | 2.20 | -12.25% | | ADAP | 2022-11-25 14:00:28 | | 2.53 | 2.17 | -13.04% | | ADAP | 2022-11-25 15:00:11 | | 2.53 | 2.16 | -14.80% | | ADAP | 2022-11-25 18:00:31 | | 0.00 | 0.00 | -14.80% | | ADAP | 2022-11-25 19:00:05 | | 0.00 | 0.00 | -13.04% | | ADAP | 2022-11-25 23:00:34 | | 0.00 | 0.00 | -14.80% |
|