Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.010 +0.080 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.