Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.220 +0.210 (+6.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.92	39.46	38.03	38.70	1,962,000	-0.22(-0.57%)
May 28, 2020	39.11	39.89	38.90	38.92	737,308	-0.16(-0.41%)
May 27, 2020	39.69	39.89	37.02	39.08	836,868	-0.31(-0.79%)
May 26, 2020	42.00	42.19	39.30	39.39	1,226,570	-2.34(-5.61%)
May 22, 2020	40.00	41.90	39.85	41.73	669,300	+1.62(+4.04%)
May 21, 2020	40.70	40.83	39.85	40.11	580,894	-0.22(-0.55%)
May 20, 2020	40.55	41.07	40.00	40.33	733,461	+0.26(+0.65%)
May 19, 2020	39.89	40.39	39.16	40.07	1,776,804	+0.77(+1.96%)
May 18, 2020	39.50	39.97	38.60	39.30	835,032	+1.26(+3.31%)
May 15, 2020	34.04	38.30	33.53	38.04	1,189,100	+3.97(+11.65%)
May 14, 2020	34.92	35.97	33.84	34.07	1,155,839	-1.50(-4.22%)
May 13, 2020	35.51	37.77	34.02	35.57	1,956,876	-2.49(-6.54%)
May 12, 2020	39.23	39.46	36.91	38.06	1,386,889	-0.06(-0.16%)
May 11, 2020	36.21	38.39	35.95	38.12	1,755,980	+2.08(+5.77%)
May 08, 2020	36.07	36.62	35.51	36.04	733,500	-0.02(-0.06%)
May 07, 2020	34.28	36.49	34.28	36.06	1,435,996	+2.20(+6.50%)
May 06, 2020	34.61	34.63	33.25	33.86	689,610	+0.84(+2.54%)
May 05, 2020	32.10	33.87	31.56	33.02	928,889	+0.57(+1.76%)
May 04, 2020	30.59	32.62	30.43	32.45	337,181	+1.93(+6.32%)

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.