$ADAP: Adaptimmune Therapeutics plc - American Depositary Shares
2024-10-07 ADAP 2024-10-07 00:01:05 0.00 0.00 6.67% ADAP 2024-10-07 04:00:49 3.79 0.81 6.67% ADAP 2024-10-07 05:00:46 0.93 0.83 6.67% ADAP 2024-10-07 06:00:48 1.01 0.87 6.67% ADAP 2024-10-07 07:00:47 1.01 0.83 6.67% ADAP 2024-10-07 08:00:50 1.01 0.87 0.00% ADAP 2024-10-07 09:00:47 1.01 0.89 0.00% ADAP 2024-10-07 10:00:51 0.94 0.93 -2.22% ADAP 2024-10-07 11:00:49 0.92 0.91 -3.33% ADAP 2024-10-07 12:00:48 0.93 0.92 -2.22% ADAP 2024-10-07 13:00:46 0.91 0.90 -4.44% ADAP 2024-10-07 14:00:42 0.92 0.90 -4.44% ADAP 2024-10-07 15:00:50 0.91 0.91 -4.44% ADAP 2024-10-07 16:00:54 0.91 0.90 -4.44% ADAP 2024-10-07 17:00:47 0.91 0.90 -4.21% ADAP 2024-10-07 20:00:50 0.00 0.00 -4.21% 2024-10-08 ADAP 2024-10-08 05:00:53 0.99 0.81 -4.21% ADAP 2024-10-08 06:00:50 1.08 0.91 -4.21% ADAP 2024-10-08 07:00:53 1.02 0.91 -4.21% ADAP 2024-10-08 08:00:52 1.02 0.91 0.00% ADAP 2024-10-08 10:00:49 0.92 0.92 1.05% ADAP 2024-10-08 11:00:45 0.94 0.93 3.16% ADAP 2024-10-08 12:00:46 0.93 0.93 2.11% ADAP 2024-10-08 13:00:51 0.93 0.92 2.11% ADAP 2024-10-08 14:00:44 0.92 0.91 1.05% ADAP 2024-10-08 15:00:47 0.92 0.92 1.05% ADAP 2024-10-08 16:00:44 1.00 0.86 0.00% ADAP 2024-10-08 19:00:43 1.02 0.86 0.00% ADAP 2024-10-08 20:00:49 0.00 0.00 0.00% 2024-10-09 ADAP 2024-10-09 05:00:58 1.08 0.83 0.00% ADAP 2024-10-09 06:00:47 0.91 0.79 0.00% ADAP 2024-10-09 07:00:47 0.91 0.82 0.00% ADAP 2024-10-09 10:00:48 0.89 0.88 -2.20% ADAP 2024-10-09 11:00:47 0.88 0.88 -3.30% ADAP 2024-10-09 13:00:49 0.87 0.87 -4.40% ADAP 2024-10-09 15:00:44 0.88 0.87 -3.30% ADAP 2024-10-09 16:00:48 0.95 0.86 -2.20% ADAP 2024-10-09 17:00:47 0.89 0.86 -2.20% ADAP 2024-10-09 20:00:47 0.00 0.00 -2.20% 2024-10-10 ADAP 2024-10-10 05:00:48 0.98 0.86 -2.20% ADAP 2024-10-10 07:00:46 0.98 0.84 -2.20% ADAP 2024-10-10 08:00:46 0.98 0.86 0.00% ADAP 2024-10-10 10:00:50 0.89 0.88 -1.10% ADAP 2024-10-10 11:00:48 0.89 0.87 -1.10% ADAP 2024-10-10 12:00:45 0.89 0.88 -1.10% ADAP 2024-10-10 13:00:50 0.88 0.87 -2.20% ADAP 2024-10-10 14:00:48 0.88 0.87 -1.10% ADAP 2024-10-10 16:00:48 1.02 0.87 -1.10% ADAP 2024-10-10 17:00:49 1.02 0.87 -1.12% ADAP 2024-10-10 20:00:54 0.00 0.00 -1.12% 2024-10-11 ADAP 2024-10-11 05:00:53 0.94 0.82 -1.12% ADAP 2024-10-11 06:00:47 0.94 0.83 -1.12% ADAP 2024-10-11 07:00:46 0.91 0.80 -1.12% ADAP 2024-10-11 08:00:48 0.91 0.85 0.00% ADAP 2024-10-11 09:00:48 0.91 0.80 0.00% ADAP 2024-10-11 10:00:50 0.90 0.89 1.12% ADAP 2024-10-11 11:00:48 0.91 0.89 2.25% ADAP 2024-10-11 12:00:49 0.89 0.87 0.00% ADAP 2024-10-11 13:00:50 0.87 0.87 -1.12% ADAP 2024-10-11 14:00:50 0.89 0.88 0.00% ADAP 2024-10-11 15:00:50 0.88 0.87 -1.12% ADAP 2024-10-11 16:00:55 0.91 0.87 -1.12% ADAP 2024-10-11 17:00:53 0.91 0.88 0.00% ADAP 2024-10-11 20:00:54 0.00 0.00 0.00% 2024-10-14 ADAP 2024-10-14 05:00:49 1.08 0.83 0.00% ADAP 2024-10-14 07:00:45 1.03 0.83 0.00% ADAP 2024-10-14 09:00:52 1.02 0.87 0.00% ADAP 2024-10-14 10:00:53 0.87 0.86 -1.14% ADAP 2024-10-14 11:00:53 0.86 0.85 -2.27% ADAP 2024-10-14 12:00:43 0.88 0.88 1.14% ADAP 2024-10-14 13:00:49 0.89 0.87 1.14% ADAP 2024-10-14 14:00:44 0.87 0.86 0.00% ADAP 2024-10-14 15:00:47 0.88 0.87 0.00% ADAP 2024-10-14 16:00:49 0.89 0.86 1.14% ADAP 2024-10-14 17:00:49 0.92 0.86 2.30% ADAP 2024-10-14 20:00:46 0.00 0.00 2.30% 2024-10-15 ADAP 2024-10-15 05:00:52 0.95 0.75 2.30% ADAP 2024-10-15 06:00:49 1.08 0.80 2.30% ADAP 2024-10-15 07:00:54 1.00 0.76 2.30% ADAP 2024-10-15 08:00:51 1.00 0.78 0.00% ADAP 2024-10-15 10:00:52 0.89 0.88 1.15% ADAP 2024-10-15 11:00:49 0.89 0.88 0.00% ADAP 2024-10-15 12:00:48 0.88 0.88 0.00% ADAP 2024-10-15 13:00:46 0.89 0.88 0.00% ADAP 2024-10-15 14:00:46 0.88 0.88 0.00% ADAP 2024-10-15 15:00:48 0.89 0.88 0.00% ADAP 2024-10-15 16:00:50 1.09 0.87 0.00% ADAP 2024-10-15 17:00:51 0.96 0.87 0.00% ADAP 2024-10-15 19:00:53 0.98 0.87 0.00% ADAP 2024-10-15 20:00:47 0.00 0.00 0.00% 2024-10-16 ADAP 2024-10-16 05:00:51 0.96 0.80 0.00% ADAP 2024-10-16 10:00:52 0.88 0.87 0.00% ADAP 2024-10-16 11:00:53 0.89 0.88 1.14% ADAP 2024-10-16 12:00:56 0.89 0.88 0.00% ADAP 2024-10-16 14:00:55 0.88 0.87 -1.14% ADAP 2024-10-16 16:01:00 0.90 0.82 -1.14% ADAP 2024-10-16 19:01:01 0.90 0.87 -1.14% ADAP 2024-10-16 20:01:01 0.00 0.00 -1.14% 2024-10-17 ADAP 2024-10-17 05:01:04 0.96 0.82 -1.14% ADAP 2024-10-17 08:01:05 0.96 0.82 0.00% ADAP 2024-10-17 09:00:51 0.95 0.82 0.00% ADAP 2024-10-17 10:00:54 0.87 0.85 0.00% ADAP 2024-10-17 11:01:02 0.87 0.86 0.00% ADAP 2024-10-17 12:00:56 0.86 0.86 -1.14% ADAP 2024-10-17 13:00:56 0.87 0.86 -1.14% ADAP 2024-10-17 15:00:55 0.86 0.86 -1.14% ADAP 2024-10-17 16:00:52 1.02 0.82 -3.41% ADAP 2024-10-17 17:00:59 0.92 0.82 -3.45% ADAP 2024-10-17 20:01:00 0.00 0.00 -3.45% 2024-10-18 ADAP 2024-10-18 05:01:01 0.92 0.83 8.05% ADAP 2024-10-18 07:00:53 0.92 0.85 8.05% ADAP 2024-10-18 08:00:53 0.92 0.83 0.00% ADAP 2024-10-18 09:01:08 0.93 0.85 0.00% ADAP 2024-10-18 10:00:52 0.86 0.85 2.30% ADAP 2024-10-18 11:00:50 0.87 0.86 2.30% ADAP 2024-10-18 12:00:55 0.86 0.86 2.30% ADAP 2024-10-18 15:00:57 0.87 0.86 2.30% ADAP 2024-10-18 16:00:52 1.50 0.84 1.15% ADAP 2024-10-18 17:00:58 0.95 0.84 0.00% ADAP 2024-10-18 20:01:00 0.00 0.00 0.00% 2024-10-21 ADAP 2024-10-21 05:01:03 0.90 0.83 0.00% ADAP 2024-10-21 07:00:58 0.90 0.82 -1.19% ADAP 2024-10-21 08:00:55 0.90 0.82 7.14% ADAP 2024-10-21 10:00:55 0.84 0.84 0.00% ADAP 2024-10-21 11:00:53 0.84 0.83 0.00% ADAP 2024-10-21 12:00:56 0.84 0.84 0.00% ADAP 2024-10-21 14:00:55 0.83 0.82 -2.38% ADAP 2024-10-21 15:00:53 0.82 0.82 -2.38% ADAP 2024-10-21 16:00:55 0.83 0.82 -2.38% ADAP 2024-10-21 20:00:58 0.00 0.00 -2.38% 2024-10-22 ADAP 2024-10-22 05:00:55 1.00 0.90 9.52% ADAP 2024-10-22 07:01:00 0.94 0.82 9.52% ADAP 2024-10-22 08:00:56 0.94 0.82 0.00% ADAP 2024-10-22 09:01:01 0.92 0.82 0.00% ADAP 2024-10-22 10:01:00 0.81 0.81 -1.19% ADAP 2024-10-22 11:00:47 0.82 0.81 0.00% ADAP 2024-10-22 12:00:48 0.82 0.81 -1.19% ADAP 2024-10-22 13:00:48 0.81 0.81 -1.19% ADAP 2024-10-22 14:00:51 0.80 0.80 -2.38% ADAP 2024-10-22 15:00:55 0.82 0.81 0.00% ADAP 2024-10-22 16:00:50 0.84 0.80 -1.19% ADAP 2024-10-22 17:00:50 0.84 0.80 -2.44% ADAP 2024-10-22 18:00:55 0.88 0.80 -2.44% ADAP 2024-10-22 19:01:01 0.94 0.81 -2.44% ADAP 2024-10-22 20:01:00 0.00 0.00 -2.44% 2024-10-23 ADAP 2024-10-23 05:01:31 0.92 0.81 2.44% ADAP 2024-10-23 06:00:58 0.92 0.81 1.22% ADAP 2024-10-23 08:00:58 0.92 0.82 2.44% ADAP 2024-10-23 09:00:59 0.87 0.83 2.44% ADAP 2024-10-23 10:00:53 0.82 0.80 1.22% ADAP 2024-10-23 11:01:01 0.81 0.80 -1.22% ADAP 2024-10-23 12:00:53 0.81 0.80 0.00% ADAP 2024-10-23 15:00:57 0.80 0.79 -2.44% ADAP 2024-10-23 16:01:00 0.84 0.78 -3.66% ADAP 2024-10-23 17:00:59 0.84 0.78 -3.70% ADAP 2024-10-23 20:01:00 0.00 0.00 -3.70% 2024-10-24 ADAP 2024-10-24 05:01:00 0.84 0.78 8.64% ADAP 2024-10-24 06:00:58 0.84 0.78 0.00% ADAP 2024-10-24 07:01:00 0.81 0.78 0.00% ADAP 2024-10-24 08:00:52 0.86 0.79 1.23% ADAP 2024-10-24 09:00:56 0.86 0.77 0.00% ADAP 2024-10-24 10:00:56 0.78 0.77 0.00% ADAP 2024-10-24 11:00:58 0.77 0.77 -1.23% ADAP 2024-10-24 12:00:57 0.76 0.76 -2.47% ADAP 2024-10-24 13:00:52 0.75 0.75 -3.70% ADAP 2024-10-24 14:00:55 0.76 0.75 -3.70% ADAP 2024-10-24 16:00:59 0.77 0.75 -3.70% ADAP 2024-10-24 17:01:00 0.77 0.75 -2.56% ADAP 2024-10-24 20:01:08 0.00 0.00 -2.56% 2024-10-25 ADAP 2024-10-25 05:01:02 0.87 0.77 10.26% ADAP 2024-10-25 06:01:09 0.87 0.77 6.41% ADAP 2024-10-25 07:00:56 0.84 0.71 3.85% ADAP 2024-10-25 08:00:51 0.83 0.75 0.00% ADAP 2024-10-25 09:00:52 0.84 0.74 0.00% ADAP 2024-10-25 10:00:57 0.77 0.76 2.56% ADAP 2024-10-25 11:00:53 0.76 0.75 0.00% ADAP 2024-10-25 12:00:52 0.77 0.77 2.56% ADAP 2024-10-25 13:00:51 0.78 0.77 2.56% ADAP 2024-10-25 14:00:55 0.76 0.75 0.00% ADAP 2024-10-25 15:00:53 0.75 0.74 -1.28% ADAP 2024-10-25 16:01:02 0.75 0.72 -1.28% ADAP 2024-10-25 17:01:07 0.75 0.72 0.00% ADAP 2024-10-25 20:00:54 0.00 0.00 0.00% 2024-10-28 ADAP 2024-10-28 05:00:52 0.80 0.68 6.67% ADAP 2024-10-28 06:00:44 0.79 0.68 5.33% ADAP 2024-10-28 07:00:50 0.79 0.74 5.33% ADAP 2024-10-28 08:00:50 0.79 0.73 5.33% ADAP 2024-10-28 09:00:50 0.79 0.74 0.00% ADAP 2024-10-28 10:00:42 0.75 0.74 1.33% ADAP 2024-10-28 11:00:49 0.76 0.75 2.67% ADAP 2024-10-28 12:00:50 0.76 0.75 1.33% ADAP 2024-10-28 13:00:51 0.76 0.75 2.67% ADAP 2024-10-28 14:00:54 0.75 0.74 0.00% ADAP 2024-10-28 15:00:55 0.74 0.73 -1.33% ADAP 2024-10-28 16:00:52 0.79 0.73 0.00% ADAP 2024-10-28 17:00:53 0.82 0.73 0.00% ADAP 2024-10-28 18:00:51 0.82 0.74 0.00% ADAP 2024-10-28 19:00:48 0.84 0.73 0.00% ADAP 2024-10-28 20:00:49 0.00 0.00 0.00% 2024-10-29 ADAP 2024-10-29 05:00:54 0.81 0.69 2.70% ADAP 2024-10-29 06:00:51 0.81 0.67 0.00% ADAP 2024-10-29 07:00:49 0.81 0.74 0.00% ADAP 2024-10-29 08:00:45 0.79 0.75 0.00% ADAP 2024-10-29 09:00:46 0.78 0.74 0.00% ADAP 2024-10-29 10:00:51 0.74 0.72 -1.35% ADAP 2024-10-29 11:00:54 0.75 0.73 -1.35% ADAP 2024-10-29 13:00:43 0.73 0.72 -1.35% ADAP 2024-10-29 15:00:49 0.73 0.71 -4.05% ADAP 2024-10-29 17:00:51 0.77 0.70 -5.41% ADAP 2024-10-29 20:00:57 0.00 0.00 -5.41% 2024-10-30 ADAP 2024-10-30 05:00:52 0.76 0.67 2.70% ADAP 2024-10-30 06:00:52 0.76 0.68 2.70% ADAP 2024-10-30 07:00:46 0.74 0.68 2.70% ADAP 2024-10-30 08:00:54 0.77 0.64 0.00% ADAP 2024-10-30 09:00:51 0.73 0.69 0.00% ADAP 2024-10-30 10:00:52 0.70 0.70 0.00% ADAP 2024-10-30 17:00:43 0.75 0.70 0.00% ADAP 2024-10-30 18:00:53 0.71 0.70 0.00% ADAP 2024-10-30 19:00:50 0.75 0.70 0.00% ADAP 2024-10-30 20:00:51 0.75 0.68 0.00% ADAP 2024-10-30 22:01:01 0.00 0.00 0.00% 2024-10-31 ADAP 2024-10-31 05:00:49 0.77 0.68 10.00% ADAP 2024-10-31 06:00:52 0.81 0.64 10.00% ADAP 2024-10-31 07:00:49 0.77 0.64 10.00% ADAP 2024-10-31 08:00:53 0.75 0.65 10.00% ADAP 2024-10-31 09:00:52 0.75 0.70 0.00% ADAP 2024-10-31 10:00:53 0.71 0.70 0.00% ADAP 2024-10-31 11:00:46 0.71 0.70 1.43% ADAP 2024-10-31 12:00:52 0.71 0.71 1.43% ADAP 2024-10-31 13:00:55 0.74 0.74 5.71% ADAP 2024-10-31 14:00:56 0.74 0.73 5.71% ADAP 2024-10-31 15:00:50 0.75 0.74 7.14% ADAP 2024-10-31 16:00:53 0.73 0.72 2.86% ADAP 2024-10-31 17:00:52 0.75 0.72 4.29% ADAP 2024-10-31 18:00:50 0.74 0.72 4.29% ADAP 2024-10-31 20:00:58 0.00 0.00 4.29% 2024-11-01 ADAP 2024-11-01 05:00:51 0.82 0.65 5.71% ADAP 2024-11-01 07:01:01 0.81 0.66 5.71% ADAP 2024-11-01 08:00:59 0.81 0.68 0.00% ADAP 2024-11-01 09:00:52 0.76 0.75 0.00% ADAP 2024-11-01 10:00:51 0.77 0.75 4.29% ADAP 2024-11-01 11:00:52 0.77 0.76 4.29% ADAP 2024-11-01 12:00:49 0.79 0.78 8.57% ADAP 2024-11-01 13:00:48 0.79 0.78 7.14% ADAP 2024-11-01 14:00:47 0.79 0.79 8.57% ADAP 2024-11-01 15:00:47 0.78 0.77 5.71% ADAP 2024-11-01 16:00:52 0.80 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 17:00:50 0.82 0.74 9.59% ADAP 2024-11-01 19:00:49 0.82 0.76 9.59% ADAP 2024-11-01 20:00:50 0.82 0.74 9.59% ADAP 2024-11-01 21:00:54 0.00 0.00 9.59% 2024-11-04 ADAP 2024-11-04 06:00:51 0.87 0.66 9.59% ADAP 2024-11-04 09:00:51 0.87 0.71 0.00% ADAP 2024-11-04 10:00:50 0.87 0.71 -2.74% ADAP 2024-11-04 11:00:48 0.81 0.80 0.00% ADAP 2024-11-04 12:00:57 0.85 0.84 5.48% ADAP 2024-11-04 13:00:44 0.81 0.80 0.00% ADAP 2024-11-04 14:00:49 0.83 0.83 4.11% ADAP 2024-11-04 15:00:42 0.81 0.80 0.00% ADAP 2024-11-04 16:00:50 0.81 0.81 1.37% ADAP 2024-11-04 17:00:51 0.82 0.81 1.37% ADAP 2024-11-04 18:00:58 0.84 0.80 3.75% ADAP 2024-11-04 20:00:50 0.85 0.80 5.00% 2024-11-05 ADAP 2024-11-05 06:00:49 0.91 0.76 5.00% ADAP 2024-11-05 07:00:50 0.90 0.72 -8.75% ADAP 2024-11-05 09:00:51 0.89 0.73 0.00% ADAP 2024-11-05 10:00:45 0.89 0.80 0.00% ADAP 2024-11-05 11:00:48 0.80 0.79 -5.00% ADAP 2024-11-05 12:00:49 0.81 0.80 -3.75% ADAP 2024-11-05 13:00:48 0.82 0.81 -2.50% ADAP 2024-11-05 14:00:51 0.82 0.82 -1.25% ADAP 2024-11-05 16:00:54 0.83 0.82 -1.25% ADAP 2024-11-05 17:00:50 0.83 0.83 0.00% ADAP 2024-11-05 18:00:49 0.95 0.80 0.00%