Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.500 -0.060 (-1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.04	39.23	37.76	37.81	676,529	-0.01(-0.03%)
May 27, 2021	37.00	37.93	35.67	37.82	727,722	+0.72(+1.94%)
May 26, 2021	37.70	37.80	36.92	37.10	407,502	-0.32(-0.86%)
May 25, 2021	36.89	37.67	36.58	37.42	499,604	+0.81(+2.21%)
May 24, 2021	36.23	37.00	36.04	36.61	488,067	+0.49(+1.36%)
May 21, 2021	36.49	37.56	35.99	36.12	1,112,010	-0.02(-0.06%)
May 20, 2021	34.78	36.76	34.22	36.14	605,766	+1.63(+4.72%)
May 19, 2021	34.20	35.24	34.00	34.51	823,661	-0.73(-2.07%)
May 18, 2021	34.92	37.00	34.44	35.24	953,363	+0.83(+2.41%)
May 17, 2021	34.02	34.60	33.20	34.41	1,376,975	-0.13(-0.38%)
May 14, 2021	33.80	34.70	33.09	34.54	1,523,517	+0.92(+2.74%)
May 13, 2021	33.29	34.70	31.72	33.62	3,325,844	+0.71(+2.16%)
May 12, 2021	32.41	33.59	32.03	32.91	1,684,099	-0.23(-0.69%)
May 11, 2021	30.58	33.49	30.41	33.14	1,031,477	+0.92(+2.86%)
May 10, 2021	34.76	34.76	31.26	32.22	1,260,573	-2.77(-7.92%)
May 07, 2021	36.53	37.51	34.86	34.99	1,747,590	-1.61(-4.40%)
May 06, 2021	35.42	36.73	34.88	36.60	1,239,177	+1.14(+3.21%)
May 05, 2021	36.30	36.31	34.93	35.46	1,180,737	-0.82(-2.26%)
May 04, 2021	37.59	38.00	35.32	36.28	1,157,663	-1.74(-4.58%)

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.