Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.490 -0.100 (-2.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	9.030	9.380	9.030	9.270	929,796	+0.26(+2.89%)
Jan 30, 2023	9.090	9.140	8.690	9.010	1,097,725	-0.35(-3.74%)
Jan 27, 2023	9.080	9.490	9.020	9.360	715,548	+0.15(+1.63%)
Jan 26, 2023	9.610	9.770	8.890	9.210	842,259	-0.17(-1.81%)
Jan 25, 2023	8.760	9.390	8.550	9.380	662,188	+0.39(+4.34%)
Jan 24, 2023	9.290	9.445	8.915	8.990	682,673	-0.41(-4.36%)
Jan 23, 2023	9.200	9.520	9.040	9.400	1,027,509	+0.20(+2.17%)
Jan 20, 2023	9.190	9.225	8.790	9.200	1,251,974	+0.17(+1.88%)
Jan 19, 2023	9.710	9.810	8.920	9.030	1,156,992	-0.89(-8.97%)
Jan 18, 2023	10.26	10.79	9.800	9.920	937,117	-0.19(-1.88%)
Jan 17, 2023	9.920	10.26	9.730	10.11	930,916	+0.17(+1.71%)
Jan 13, 2023	9.440	9.960	9.390	9.940	868,907	+0.28(+2.90%)
Jan 12, 2023	9.500	9.740	9.145	9.660	1,403,166	+0.27(+2.88%)
Jan 11, 2023	9.000	9.445	8.790	9.390	1,176,532	+0.46(+5.15%)
Jan 10, 2023	8.580	9.110	8.580	8.930	571,962	+0.27(+3.12%)
Jan 09, 2023	8.500	8.710	8.380	8.660	1,143,208	+0.31(+3.71%)
Jan 06, 2023	8.140	8.360	7.510	8.350	1,421,317	+0.27(+3.34%)
Jan 05, 2023	8.200	8.270	7.960	8.080	819,489	+0.07(+0.87%)
Jan 04, 2023	7.980	8.155	7.610	8.010	1,159,599	+0.21(+2.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.