$ADAP: Adaptimmune Therapeutics plc - American Depositary Shares
2025-06-18 ADAP 2025-06-18 07:00:43 0.33 0.23 4.00% ADAP 2025-06-18 08:00:42 0.31 0.23 4.00% ADAP 2025-06-18 09:00:43 0.27 0.24 8.00% ADAP 2025-06-18 10:00:41 0.26 0.25 8.00% ADAP 2025-06-18 11:00:44 0.27 0.25 8.00% ADAP 2025-06-18 12:00:36 0.27 0.26 8.00% ADAP 2025-06-18 14:00:42 0.27 0.25 4.00% ADAP 2025-06-18 16:00:45 0.26 0.25 4.00% ADAP 2025-06-18 17:00:40 0.27 0.25 3.85% ADAP 2025-06-18 21:00:43 0.00 0.00 3.85% 2025-06-20 ADAP 2025-06-20 05:00:33 0.26 0.20 3.85% ADAP 2025-06-20 07:00:40 0.32 0.23 3.85% ADAP 2025-06-20 08:00:35 0.30 0.23 3.85% ADAP 2025-06-20 09:00:34 0.27 0.23 3.85% ADAP 2025-06-20 10:00:39 0.26 0.25 3.85% ADAP 2025-06-20 11:00:37 0.27 0.26 7.69% ADAP 2025-06-20 12:00:37 0.27 0.25 7.69% ADAP 2025-06-20 14:00:42 0.26 0.25 3.85% ADAP 2025-06-20 17:01:15 0.29 0.25 3.85% ADAP 2025-06-20 21:00:38 0.00 0.00 3.85% 2025-06-23 ADAP 2025-06-23 05:00:36 0.26 0.22 3.85% ADAP 2025-06-23 08:00:56 0.29 0.26 3.85% ADAP 2025-06-23 09:00:43 0.27 0.26 3.85% ADAP 2025-06-23 10:00:54 0.26 0.25 3.85% ADAP 2025-06-23 12:00:35 0.25 0.24 3.85% ADAP 2025-06-23 13:00:40 0.25 0.24 0.00% ADAP 2025-06-23 17:00:38 0.26 0.23 -4.00% ADAP 2025-06-23 20:00:36 0.29 0.22 4.00% ADAP 2025-06-23 21:00:42 0.00 0.00 4.00% 2025-06-24 ADAP 2025-06-24 05:00:36 0.32 0.22 4.00% ADAP 2025-06-24 08:00:40 0.27 0.22 4.00% ADAP 2025-06-24 10:00:38 0.26 0.24 4.00% ADAP 2025-06-24 11:00:38 0.25 0.24 4.00% ADAP 2025-06-24 12:00:40 0.26 0.24 4.00% ADAP 2025-06-24 13:00:46 0.26 0.25 8.00% ADAP 2025-06-24 15:00:38 0.26 0.24 8.00% ADAP 2025-06-24 16:00:44 0.26 0.25 8.00% ADAP 2025-06-24 17:00:43 0.29 0.23 8.33% ADAP 2025-06-24 21:00:37 0.00 0.00 8.33% 2025-06-25 ADAP 2025-06-25 05:00:40 0.28 0.22 8.33% ADAP 2025-06-25 08:00:41 0.29 0.22 8.33% ADAP 2025-06-25 09:00:40 0.27 0.22 8.33% ADAP 2025-06-25 10:00:42 0.25 0.24 0.00% ADAP 2025-06-25 14:00:41 0.26 0.25 4.17% ADAP 2025-06-25 17:00:40 0.28 0.24 4.00% ADAP 2025-06-25 21:00:44 0.00 0.00 4.00% 2025-06-26 ADAP 2025-06-26 05:00:41 0.33 0.22 4.00% ADAP 2025-06-26 06:00:40 0.28 0.22 -8.00% ADAP 2025-06-26 08:00:40 0.28 0.23 -8.00% ADAP 2025-06-26 09:00:41 0.28 0.25 -8.00% ADAP 2025-06-26 10:00:39 0.25 0.24 0.00% ADAP 2025-06-26 11:00:35 0.24 0.23 -4.00% ADAP 2025-06-26 17:00:36 0.28 0.23 0.00% ADAP 2025-06-26 18:00:48 0.26 0.24 0.00% ADAP 2025-06-26 19:00:43 0.26 0.25 0.00% ADAP 2025-06-26 20:00:43 0.26 0.24 4.00% ADAP 2025-06-26 21:00:47 0.00 0.00 4.00% 2025-06-27 ADAP 2025-06-27 05:00:37 0.27 0.22 4.00% ADAP 2025-06-27 06:00:33 0.28 0.22 4.00% ADAP 2025-06-27 09:00:32 0.26 0.22 4.00% ADAP 2025-06-27 10:00:37 0.24 0.23 0.00% ADAP 2025-06-27 16:00:34 0.25 0.24 4.00% ADAP 2025-06-27 17:00:30 0.29 0.23 4.17% ADAP 2025-06-27 19:00:24 0.27 0.23 4.17% ADAP 2025-06-27 20:00:37 0.29 0.23 4.17% ADAP 2025-06-27 21:00:30 0.00 0.00 4.17% 2025-06-30 ADAP 2025-06-30 05:00:36 0.29 0.21 4.17% ADAP 2025-06-30 08:00:34 0.29 0.22 4.17% ADAP 2025-06-30 10:00:34 0.25 0.24 0.00% ADAP 2025-06-30 11:00:33 0.25 0.23 0.00% ADAP 2025-06-30 13:00:35 0.25 0.23 4.17% ADAP 2025-06-30 14:00:40 0.25 0.24 0.00% ADAP 2025-06-30 15:00:34 0.25 0.23 4.17% ADAP 2025-06-30 17:00:37 0.27 0.23 0.00% ADAP 2025-06-30 21:00:30 0.00 0.00 0.00% 2025-07-01 ADAP 2025-07-01 05:00:36 0.27 0.21 0.00% ADAP 2025-07-01 06:00:35 0.27 0.20 0.00% ADAP 2025-07-01 07:00:34 0.27 0.21 0.00% ADAP 2025-07-01 08:00:37 0.27 0.23 0.00% ADAP 2025-07-01 10:00:31 0.25 0.24 8.00% ADAP 2025-07-01 11:00:35 0.24 0.23 4.00% ADAP 2025-07-01 17:00:38 0.27 0.22 4.17% ADAP 2025-07-01 21:00:32 0.00 0.00 4.17% 2025-07-02 ADAP 2025-07-02 05:00:37 0.29 0.20 4.17% ADAP 2025-07-02 08:00:37 0.24 0.21 4.17% ADAP 2025-07-02 09:00:36 0.27 0.21 4.17% ADAP 2025-07-02 10:00:36 0.24 0.23 4.17% ADAP 2025-07-02 11:00:32 0.25 0.23 8.33% ADAP 2025-07-02 12:00:33 0.24 0.23 4.17% ADAP 2025-07-02 16:00:35 0.25 0.23 4.17% ADAP 2025-07-02 17:00:40 0.28 0.23 8.70% ADAP 2025-07-02 21:00:44 0.00 0.00 8.70% 2025-07-03 ADAP 2025-07-03 05:00:38 0.27 0.21 8.70% ADAP 2025-07-03 06:00:40 0.27 0.24 8.70% ADAP 2025-07-03 08:00:44 0.27 0.23 8.70% ADAP 2025-07-03 09:00:40 0.27 0.23 0.00% ADAP 2025-07-03 10:00:37 0.25 0.24 4.35% ADAP 2025-07-03 11:00:39 0.26 0.25 4.35% ADAP 2025-07-03 12:00:36 0.26 0.25 8.70% ADAP 2025-07-03 14:00:32 0.26 0.23 4.17% ADAP 2025-07-03 18:00:35 0.00 0.00 4.17% 2025-07-07 ADAP 2025-07-07 05:00:45 0.29 0.22 4.17% ADAP 2025-07-07 06:00:43 0.29 0.25 4.17% ADAP 2025-07-07 07:00:37 0.29 0.21 4.17% ADAP 2025-07-07 08:00:37 0.29 0.22 4.17% ADAP 2025-07-07 09:00:46 0.28 0.22 4.17% ADAP 2025-07-07 10:00:41 0.26 0.24 0.00% ADAP 2025-07-07 13:00:32 0.25 0.24 0.00% ADAP 2025-07-07 17:00:40 0.28 0.22 0.00% ADAP 2025-07-07 21:00:33 0.00 0.00 0.00% 2025-07-08 ADAP 2025-07-08 05:00:42 0.30 0.23 0.00% ADAP 2025-07-08 08:00:34 0.28 0.23 0.00% ADAP 2025-07-08 10:00:32 0.25 0.24 8.00% ADAP 2025-07-08 11:00:34 0.25 0.24 4.00% ADAP 2025-07-08 14:00:34 0.26 0.24 4.00% ADAP 2025-07-08 15:00:38 0.26 0.25 4.00% ADAP 2025-07-08 16:00:38 0.26 0.25 8.00% ADAP 2025-07-08 17:00:43 0.26 0.24 8.33% ADAP 2025-07-08 21:00:39 0.00 0.00 8.33% 2025-07-09 ADAP 2025-07-09 05:00:37 0.29 0.23 8.33% ADAP 2025-07-09 06:00:40 0.29 0.25 8.33% ADAP 2025-07-09 07:00:40 0.29 0.23 8.33% ADAP 2025-07-09 10:00:36 0.26 0.25 4.17% ADAP 2025-07-09 11:00:36 0.27 0.26 8.33% ADAP 2025-07-09 12:00:36 0.27 0.25 8.33% ADAP 2025-07-09 13:00:36 0.28 0.26 8.33% ADAP 2025-07-09 15:00:34 0.28 0.27 12.50% ADAP 2025-07-09 17:00:38 0.29 0.25 12.00% ADAP 2025-07-09 18:00:34 0.29 0.25 8.00% ADAP 2025-07-09 19:00:33 0.28 0.25 8.00% ADAP 2025-07-09 20:00:34 0.27 0.25 12.00% ADAP 2025-07-09 21:00:36 0.00 0.00 12.00% 2025-07-10 ADAP 2025-07-10 05:00:46 0.33 0.22 12.00% ADAP 2025-07-10 06:00:39 0.30 0.22 12.00% ADAP 2025-07-10 07:00:39 0.30 0.23 12.00% ADAP 2025-07-10 08:00:39 0.28 0.27 12.00% ADAP 2025-07-10 09:00:41 0.30 0.23 4.00% ADAP 2025-07-10 10:00:37 0.28 0.27 4.00% ADAP 2025-07-10 12:00:31 0.29 0.27 4.00% ADAP 2025-07-10 13:00:35 0.28 0.27 4.00% ADAP 2025-07-10 14:00:37 0.27 0.26 0.00% ADAP 2025-07-10 16:00:39 0.28 0.27 4.00% ADAP 2025-07-10 17:00:40 0.30 0.25 3.57% ADAP 2025-07-10 19:00:37 0.30 0.26 3.57% ADAP 2025-07-10 20:00:36 0.30 0.25 3.57% ADAP 2025-07-10 21:00:36 0.00 0.00 3.57% 2025-07-11 ADAP 2025-07-11 05:00:48 0.33 0.22 3.57% ADAP 2025-07-11 06:00:40 0.33 0.25 3.57% ADAP 2025-07-11 07:00:40 0.33 0.22 3.57% ADAP 2025-07-11 08:00:44 0.31 0.23 3.57% ADAP 2025-07-11 09:00:46 0.29 0.23 3.57% ADAP 2025-07-11 10:00:50 0.28 0.26 0.00% ADAP 2025-07-11 12:00:42 0.27 0.26 0.00% ADAP 2025-07-11 13:00:46 0.28 0.26 0.00% ADAP 2025-07-11 14:00:41 0.28 0.26 3.57% ADAP 2025-07-11 16:00:41 0.28 0.26 0.00% ADAP 2025-07-11 21:00:48 0.00 0.00 0.00% 2025-07-14 ADAP 2025-07-14 05:00:41 0.34 0.24 7.41% ADAP 2025-07-14 06:00:45 0.29 0.27 7.41% ADAP 2025-07-14 07:00:41 0.34 0.27 11.11% ADAP 2025-07-14 08:00:44 0.32 0.27 7.41% ADAP 2025-07-14 10:00:46 0.28 0.26 3.70% ADAP 2025-07-14 11:00:44 0.28 0.27 7.41% ADAP 2025-07-14 13:00:42 0.29 0.27 11.11% ADAP 2025-07-14 14:00:46 0.29 0.27 7.41% ADAP 2025-07-14 15:00:47 0.28 0.27 7.41% ADAP 2025-07-14 16:00:42 0.29 0.27 7.41% ADAP 2025-07-14 17:00:45 0.29 0.24 11.11% ADAP 2025-07-14 19:00:49 0.29 0.25 11.11% ADAP 2025-07-14 20:00:51 0.29 0.24 11.11% ADAP 2025-07-14 21:00:47 0.00 0.00 11.11% 2025-07-15 ADAP 2025-07-15 05:00:45 0.31 0.26 3.70% ADAP 2025-07-15 06:00:44 0.32 0.26 3.70% ADAP 2025-07-15 08:00:46 0.31 0.27 3.70% ADAP 2025-07-15 10:00:45 0.29 0.27 0.00% ADAP 2025-07-15 11:00:48 0.28 0.27 0.00% ADAP 2025-07-15 12:00:46 0.29 0.28 3.70% ADAP 2025-07-15 13:00:47 0.29 0.27 3.70% ADAP 2025-07-15 14:00:44 0.28 0.27 0.00% ADAP 2025-07-15 17:00:42 0.29 0.25 0.00% ADAP 2025-07-15 21:00:51 0.00 0.00 0.00% 2025-07-16 ADAP 2025-07-16 05:00:40 0.32 0.21 0.00% ADAP 2025-07-16 06:00:41 0.32 0.24 0.00% ADAP 2025-07-16 07:00:47 0.28 0.24 3.57% ADAP 2025-07-16 08:00:42 0.32 0.24 3.57% ADAP 2025-07-16 09:00:40 0.31 0.24 3.57% ADAP 2025-07-16 10:00:42 0.28 0.27 3.57% ADAP 2025-07-16 12:00:46 0.28 0.26 3.57% ADAP 2025-07-16 13:00:48 0.28 0.26 0.00% ADAP 2025-07-16 14:00:46 0.28 0.26 3.57% ADAP 2025-07-16 15:00:45 0.27 0.26 0.00% ADAP 2025-07-16 16:00:48 0.28 0.26 3.57% ADAP 2025-07-16 17:00:52 0.29 0.25 0.00% ADAP 2025-07-16 21:00:53 0.00 0.00 0.00% 2025-07-17 ADAP 2025-07-17 05:00:45 0.32 0.24 0.00% ADAP 2025-07-17 08:00:46 0.29 0.24 0.00% ADAP 2025-07-17 09:00:48 0.29 0.25 0.00% ADAP 2025-07-17 10:00:48 0.28 0.27 7.41% ADAP 2025-07-17 16:30:12 8-K Sec report https://www.sec.gov/Archives/edgar/data/1621227/000155837025009278/0001558370-25-009278-index.htm 8-K - Adaptimmune Therapeutics PLC (0001621227) (Filer) ADAP 2025-07-17 17:00:58 0.29 0.27 7.41% ADAP 2025-07-17 20:00:45 0.30 0.27 7.41% ADAP 2025-07-17 21:00:51 0.00 0.00 7.41% 2025-07-18 ADAP 2025-07-18 05:00:49 0.32 0.26 7.41%