Skip to main content

Adaptive Biotechnologies Corp (NQ: ADPT )

2.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 6.490 6.730 6.290 6.600 1,123,587 +0.25(+3.94%)
May 05, 2023 6.520 6.625 6.142 6.350 1,239,916 -0.08(-1.24%)
May 04, 2023 6.750 7.200 6.330 6.430 1,256,404 -1.07(-14.27%)
May 03, 2023 7.120 7.750 7.080 7.500 1,129,284 +0.49(+6.99%)
May 02, 2023 7.300 7.310 7.010 7.010 928,046 -0.34(-4.63%)
May 01, 2023 7.190 7.420 7.050 7.350 652,335 +0.21(+2.94%)
Apr 28, 2023 7.100 7.360 6.910 7.140 531,928 +0.06(+0.85%)
Apr 27, 2023 7.370 7.370 7.012 7.080 720,061 -0.25(-3.34%)
Apr 26, 2023 7.500 7.520 7.095 7.325 571,971 -0.12(-1.55%)
Apr 25, 2023 8.120 8.207 7.420 7.440 588,556 -0.81(-9.82%)
Apr 24, 2023 8.610 8.610 8.200 8.250 471,147 -0.34(-3.96%)
Apr 21, 2023 8.340 8.670 8.241 8.590 603,160 +0.26(+3.12%)
Apr 20, 2023 8.340 8.560 8.240 8.330 505,907 -0.16(-1.88%)
Apr 19, 2023 8.140 8.550 8.070 8.490 837,972 +0.19(+2.29%)
Apr 18, 2023 8.290 8.390 7.845 8.300 1,946,504 +0.08(+0.97%)
Apr 17, 2023 7.970 8.410 7.870 8.220 474,209 +0.31(+3.92%)
Apr 14, 2023 8.460 8.650 7.870 7.910 532,778 -0.57(-6.72%)
Apr 13, 2023 8.180 8.650 8.125 8.480 787,025 +0.33(+3.99%)
Apr 12, 2023 8.370 8.480 8.012 8.155 828,684 -0.02(-0.18%)
Apr 11, 2023 8.620 8.850 7.270 8.170 3,217,699 -0.42(-4.89%)
Apr 10, 2023 8.500 8.610 8.330 8.590 690,268 -0.02(-0.23%)
Apr 06, 2023 8.420 8.730 8.310 8.610 590,330 +0.18(+2.14%)
Apr 05, 2023 8.640 8.740 8.380 8.430 589,209 -0.30(-3.44%)
Apr 04, 2023 8.760 8.845 8.547 8.730 588,278 +0.02(+0.23%)
Apr 03, 2023 8.760 8.930 8.550 8.710 713,099 -0.12(-1.36%)
Mar 31, 2023 8.540 8.950 8.450 8.830 844,469 +0.41(+4.87%)
Mar 30, 2023 8.530 8.670 8.210 8.420 520,870 -0.02(-0.24%)
Mar 29, 2023 8.410 8.550 8.215 8.440 602,758 +0.20(+2.43%)
Mar 28, 2023 8.630 8.690 8.115 8.240 707,770 -0.48(-5.50%)
Mar 27, 2023 8.550 8.880 8.405 8.720 639,420 +0.29(+3.44%)
Mar 24, 2023 7.750 8.440 7.665 8.430 1,284,808 +0.59(+7.53%)
Mar 23, 2023 8.030 8.240 7.790 7.840 599,964 -0.09(-1.13%)
Mar 22, 2023 8.330 8.330 7.910 7.930 774,363 -0.42(-5.03%)
Mar 21, 2023 8.140 8.480 7.920 8.350 835,407 +0.32(+3.99%)
Mar 20, 2023 8.040 8.210 7.900 8.030 547,733 +0.02(+0.25%)
Mar 17, 2023 8.300 8.466 7.870 8.010 1,145,246 -0.39(-4.64%)
Mar 16, 2023 8.170 8.500 7.980 8.400 615,837 +0.18(+2.19%)
Mar 15, 2023 7.870 8.240 7.830 8.220 687,634 +0.08(+0.98%)
Mar 14, 2023 8.630 8.720 8.050 8.140 901,849 -0.16(-1.93%)
Mar 13, 2023 7.870 8.570 7.790 8.300 841,571 +0.30(+3.75%)
Mar 10, 2023 8.160 8.168 7.610 8.000 1,364,615 -0.22(-2.68%)
Mar 09, 2023 8.820 8.820 8.210 8.220 675,881 -0.67(-7.54%)
Mar 08, 2023 8.630 9.070 8.410 8.890 731,873 +0.29(+3.37%)
Mar 07, 2023 8.450 8.910 8.240 8.600 936,162 +0.14(+1.65%)
Mar 06, 2023 8.590 8.835 8.180 8.460 1,246,854 -0.62(-6.83%)
Mar 03, 2023 8.650 9.170 8.550 9.080 657,944 +0.55(+6.45%)
Mar 02, 2023 8.000 8.620 7.863 8.530 774,476 +0.40(+4.92%)
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.