Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 01, 2020 31.11 31.53 30.19 30.52 551,600 -1.49(-4.65%)
Apr 30, 2020 32.36 32.59 31.57 32.01 598,315 -0.51(-1.57%)
Apr 29, 2020 32.47 33.35 30.60 32.52 1,004,411 +0.54(+1.69%)
Apr 28, 2020 33.44 33.45 31.86 31.98 702,594 -0.04(-0.12%)
Apr 27, 2020 29.95 32.62 29.36 32.02 1,521,689 +2.92(+10.03%)
Apr 24, 2020 28.92 29.71 28.31 29.10 772,000 +0.60(+2.11%)
Apr 23, 2020 30.12 30.51 28.46 28.50 1,298,621 -1.80(-5.94%)
Apr 22, 2020 30.05 30.77 29.63 30.30 874,864 +0.66(+2.23%)
Apr 21, 2020 29.28 29.95 28.00 29.64 526,546 +0.10(+0.34%)
Apr 20, 2020 27.66 30.23 27.28 29.54 921,737 +1.56(+5.58%)
Apr 17, 2020 28.98 29.00 27.52 27.98 740,500 -0.28(-0.99%)
Apr 16, 2020 28.10 28.75 27.62 28.26 710,615 -0.17(-0.60%)
Apr 15, 2020 27.86 28.75 27.06 28.43 946,142 +0.27(+0.96%)
Apr 14, 2020 27.53 28.50 27.15 28.16 1,192,537 +1.28(+4.76%)
Apr 13, 2020 25.95 27.44 24.27 26.88 983,949 +1.11(+4.31%)
Apr 09, 2020 25.58 26.00 24.58 25.77 1,092,200 +0.74(+2.96%)
Apr 08, 2020 25.57 25.57 23.68 25.03 952,214 +0.08(+0.32%)
Apr 07, 2020 28.35 28.50 24.50 24.95 856,614 -3.15(-11.21%)
Apr 06, 2020 27.04 28.45 26.40 28.10 805,597 +2.38(+9.25%)
Apr 03, 2020 28.30 28.49 25.26 25.72 825,200 -2.41(-8.57%)
Apr 02, 2020 27.79 28.54 26.77 28.13 1,029,471 +0.62(+2.25%)
Apr 01, 2020 26.68 28.09 26.51 27.51 781,142 -0.27(-0.97%)
Mar 31, 2020 27.43 28.24 26.93 27.78 751,220 +0.66(+2.43%)
Mar 30, 2020 25.45 27.68 24.65 27.12 671,179 +1.74(+6.86%)
Mar 27, 2020 25.42 26.45 24.53 25.38 471,200 -0.80(-3.06%)
Mar 26, 2020 25.46 26.75 25.07 26.18 805,581 +0.89(+3.52%)
Mar 25, 2020 23.81 25.61 22.91 25.29 926,332 +1.70(+7.21%)
Mar 24, 2020 23.92 23.98 22.47 23.59 660,271 +0.93(+4.10%)
Mar 23, 2020 23.17 24.00 20.16 22.66 1,119,597 -0.27(-1.18%)
Mar 20, 2020 23.23 25.00 21.51 22.93 5,369,100 +0.38(+1.69%)
Mar 19, 2020 18.60 22.65 18.14 22.55 1,163,042 +3.82(+20.40%)
Mar 18, 2020 16.96 18.78 16.50 18.73 1,650,945 +0.72(+4.00%)
Mar 17, 2020 17.47 19.24 17.00 18.01 1,080,043 +1.05(+6.19%)
Mar 16, 2020 16.34 17.56 15.19 16.96 1,379,396 -2.74(-13.91%)
Mar 13, 2020 18.96 20.27 16.57 19.70 1,403,100 +2.02(+11.43%)
Mar 12, 2020 19.56 19.90 17.45 17.68 1,177,882 -3.84(-17.84%)
Mar 11, 2020 24.67 24.94 21.29 21.52 1,322,152 -3.45(-13.82%)
Mar 10, 2020 25.56 26.04 23.42 24.97 993,807 +0.37(+1.50%)
Mar 09, 2020 25.46 25.60 23.50 24.60 1,327,618 -2.44(-9.02%)
Mar 06, 2020 26.66 27.39 26.18 27.04 690,600 -0.48(-1.74%)
Mar 05, 2020 28.09 28.94 27.30 27.52 588,319 -1.20(-4.18%)
Mar 04, 2020 26.50 29.15 26.12 28.72 1,030,510 +3.00(+11.66%)
Mar 03, 2020 26.85 28.49 25.41 25.72 1,445,971 -1.08(-4.03%)
Mar 02, 2020 28.45 28.50 26.33 26.80 1,437,864 -1.30(-4.63%)
Feb 28, 2020 27.40 28.61 27.10 28.10 1,362,600 -0.22(-0.78%)
Feb 27, 2020 29.09 29.92 27.21 28.32 2,004,077 -1.33(-4.49%)
Feb 26, 2020 30.02 30.74 28.91 29.65 2,007,393 -0.35(-1.17%)
Feb 25, 2020 31.15 31.57 29.94 30.00 823,243 -0.83(-2.69%)
Feb 24, 2020 33.01 33.33 30.23 30.83 1,159,469 -3.33(-9.75%)
Feb 21, 2020 33.55 34.60 33.55 34.16 825,600 +0.36(+1.07%)
Feb 20, 2020 33.59 34.11 32.31 33.80 1,184,133 +0.28(+0.84%)
Feb 19, 2020 32.28 33.69 31.58 33.52 1,314,344 +1.77(+5.57%)
Feb 18, 2020 31.04 31.89 30.88 31.75 589,969 +0.28(+0.89%)
Feb 14, 2020 31.80 31.92 30.78 31.47 741,700 -0.24(-0.76%)
Feb 13, 2020 31.07 31.98 30.87 31.71 666,019 +0.32(+1.02%)
Feb 12, 2020 31.61 31.78 30.80 31.39 590,714 -0.06(-0.19%)
Feb 11, 2020 31.63 31.72 30.78 31.45 652,469 +0.12(+0.38%)
Feb 10, 2020 32.20 32.40 30.81 31.33 831,231 -0.99(-3.06%)
Feb 07, 2020 31.69 32.89 31.51 32.32 1,030,100 +0.85(+2.70%)
Feb 06, 2020 30.00 31.66 29.85 31.47 1,120,902 +1.39(+4.62%)
Feb 05, 2020 29.73 30.45 29.45 30.08 693,455 +0.69(+2.35%)
Feb 04, 2020 30.44 30.50 29.06 29.39 1,170,156 -0.61(-2.03%)
Feb 03, 2020 30.04 30.16 29.58 30.00 591,238 +0.09(+0.32%)
Jan 31, 2020 30.36 30.61 29.54 29.91 980,500 -0.92(-3.00%)
Jan 30, 2020 30.48 30.90 30.01 30.83 814,998 -0.11(-0.36%)
Jan 29, 2020 30.58 31.73 30.45 30.94 981,378 -0.15(-0.48%)
Jan 28, 2020 30.16 32.17 30.16 31.09 1,325,028 +0.63(+2.07%)
Jan 27, 2020 30.03 30.47 29.35 30.46 2,123,107 -0.09(-0.29%)
Jan 24, 2020 28.02 31.00 27.67 30.55 12,075,600 +3.70(+13.78%)
Jan 23, 2020 26.99 27.49 26.25 26.85 2,541,493 -0.34(-1.25%)
Jan 22, 2020 26.56 27.69 26.56 27.19 1,875,394 +0.39(+1.46%)
Jan 21, 2020 28.44 28.44 26.42 26.80 1,178,637 -1.41(-5.00%)
Jan 17, 2020 27.56 28.80 27.00 28.21 2,032,900 +0.84(+3.07%)
Jan 16, 2020 29.85 29.85 27.35 27.37 1,178,490 -2.24(-7.57%)
Jan 15, 2020 29.30 29.74 29.25 29.61 2,164,484 +0.42(+1.44%)
Jan 14, 2020 29.86 29.86 29.04 29.19 802,631 -0.72(-2.41%)
Jan 13, 2020 30.00 30.09 29.43 29.91 737,827 +0.06(+0.20%)
Jan 10, 2020 29.95 30.09 29.01 29.85 980,600 -0.19(-0.63%)
Jan 09, 2020 29.98 30.25 29.78 30.04 815,949 +0.05(+0.17%)
Jan 08, 2020 29.67 30.36 29.43 29.99 934,012 +0.35(+1.18%)
Jan 07, 2020 29.34 30.00 29.11 29.64 850,489 +0.04(+0.14%)
Jan 06, 2020 29.32 29.69 28.55 29.60 872,294 -0.20(-0.67%)
Jan 03, 2020 29.10 29.93 28.56 29.80 657,000 +0.43(+1.46%)
Jan 02, 2020 30.00 30.00 28.67 29.37 583,721 -0.55(-1.84%)
Dec 31, 2019 28.69 30.02 28.00 29.92 1,414,900 +0.97(+3.35%)
Dec 30, 2019 29.18 29.18 28.04 28.95 972,820 -0.32(-1.09%)
Dec 27, 2019 29.36 29.74 28.83 29.27 696,800 -0.35(-1.18%)
Dec 26, 2019 29.73 30.09 28.83 29.62 1,257,673 -0.38(-1.27%)
Dec 24, 2019 30.45 30.71 29.58 30.00 1,909,700 -2.14(-6.66%)
Dec 23, 2019 32.58 33.40 30.53 32.14 1,033,710 -0.28(-0.86%)
Dec 20, 2019 30.29 32.75 30.29 32.42 2,224,300 +2.18(+7.21%)
Dec 19, 2019 30.98 32.37 29.71 30.24 808,831 -0.71(-2.29%)
Dec 18, 2019 29.31 31.06 28.86 30.95 486,425 +1.60(+5.45%)
Dec 17, 2019 30.29 30.70 28.31 29.35 954,482 -0.86(-2.85%)
Dec 16, 2019 30.57 30.65 29.64 30.21 711,513 +0.01(+0.03%)
Dec 13, 2019 31.67 31.79 29.46 30.20 757,300 -1.47(-4.64%)
Dec 12, 2019 30.27 31.97 30.03 31.67 1,358,895 +1.35(+4.45%)
Dec 11, 2019 28.73 30.62 28.64 30.32 754,107 +1.63(+5.68%)
Dec 10, 2019 29.29 30.00 28.58 28.69 438,235 -0.60(-2.05%)
Dec 09, 2019 29.07 29.94 28.51 29.29 397,910 +0.23(+0.79%)
Dec 06, 2019 29.54 31.27 28.80 29.06 694,200 -0.29(-0.99%)
Dec 05, 2019 27.21 30.45 27.05 29.35 766,575 +2.18(+8.02%)
Dec 04, 2019 27.00 27.22 26.41 27.17 592,335 +0.20(+0.74%)
Dec 03, 2019 27.11 27.67 26.84 26.97 396,225 -0.53(-1.93%)
Dec 02, 2019 27.23 27.80 26.50 27.50 311,665 +0.31(+1.14%)
Nov 29, 2019 28.18 28.19 26.64 27.19 209,100 -0.64(-2.30%)
Nov 27, 2019 28.15 28.49 27.66 27.83 286,600 -0.32(-1.14%)
Nov 26, 2019 29.72 29.72 27.95 28.15 582,115 -1.57(-5.28%)
Nov 25, 2019 28.70 30.11 28.21 29.72 470,035 +1.08(+3.77%)
Nov 22, 2019 28.06 28.84 27.52 28.64 282,800 +0.78(+2.80%)
Nov 21, 2019 28.48 28.86 27.36 27.86 491,642 -0.89(-3.10%)
Nov 20, 2019 28.77 29.68 28.50 28.75 546,674 -0.10(-0.35%)
Nov 19, 2019 30.39 30.99 28.41 28.85 534,769 -1.29(-4.28%)
Nov 18, 2019 28.50 31.16 28.12 30.14 819,520 +1.63(+5.72%)
Nov 15, 2019 27.25 29.11 27.00 28.51 628,900 +1.22(+4.47%)
Nov 14, 2019 27.45 27.50 26.12 27.29 548,428 +0.02(+0.07%)
Nov 13, 2019 29.74 30.62 26.26 27.27 1,063,613 -1.08(-3.81%)
Nov 12, 2019 28.32 29.46 27.62 28.35 372,568 +0.03(+0.11%)
Nov 11, 2019 27.64 28.79 27.33 28.32 273,180 +0.73(+2.65%)
Nov 08, 2019 26.70 28.18 26.37 27.59 351,600 +0.96(+3.60%)
Nov 07, 2019 26.93 28.15 26.52 26.63 330,680 -0.15(-0.56%)
Nov 06, 2019 27.87 28.75 26.01 26.78 687,472 -1.22(-4.36%)
Nov 05, 2019 30.59 30.85 27.05 28.00 724,443 -2.46(-8.08%)
Nov 04, 2019 28.59 30.58 28.05 30.46 422,814 +2.36(+8.40%)
Nov 01, 2019 26.17 28.82 25.96 28.10 554,900 +2.04(+7.81%)
Oct 31, 2019 26.10 26.19 25.07 26.07 297,234 -0.01(-0.06%)
Oct 30, 2019 26.14 26.48 25.38 26.08 248,032 -0.12(-0.46%)
Oct 29, 2019 26.06 26.74 25.25 26.20 336,804 +0.11(+0.42%)
Oct 28, 2019 25.87 27.23 25.32 26.09 326,427 +0.47(+1.83%)
Oct 25, 2019 26.10 26.47 25.07 25.62 379,000 -0.38(-1.46%)
Oct 24, 2019 24.72 27.25 24.05 26.00 848,859 +1.44(+5.86%)
Oct 23, 2019 25.65 26.59 24.11 24.56 682,992 -0.95(-3.72%)
Oct 22, 2019 26.82 26.85 25.00 25.51 548,399 -0.87(-3.30%)
Oct 21, 2019 28.39 29.41 25.70 26.38 746,228 -2.89(-9.87%)
Oct 18, 2019 30.99 31.29 28.51 29.27 382,300 -1.75(-5.64%)
Oct 17, 2019 30.28 31.15 29.32 31.02 337,276 +0.89(+2.95%)
Oct 16, 2019 29.78 31.23 29.16 30.13 475,651 +0.24(+0.80%)
Oct 15, 2019 27.45 30.48 26.67 29.89 881,146 +2.76(+10.17%)
Oct 14, 2019 27.35 28.25 26.63 27.13 373,966 -0.41(-1.49%)
Oct 11, 2019 29.03 29.12 27.39 27.54 457,500 -1.16(-4.04%)
Oct 10, 2019 28.99 29.96 28.10 28.70 410,899 -0.20(-0.69%)
Oct 09, 2019 30.07 30.69 28.72 28.90 394,320 -0.70(-2.36%)
Oct 08, 2019 32.38 33.49 29.29 29.60 587,652 -3.20(-9.76%)
Oct 07, 2019 31.48 32.82 31.05 32.80 236,046 +1.16(+3.67%)
Oct 04, 2019 31.08 34.78 31.08 31.64 791,200 +0.73(+2.36%)
Oct 03, 2019 29.89 31.20 28.64 30.91 673,629 +0.96(+3.21%)
Oct 02, 2019 29.57 30.68 28.01 29.95 982,527 -0.17(-0.56%)
Oct 01, 2019 31.09 32.31 29.08 30.12 601,757 -0.78(-2.52%)
Sep 30, 2019 30.92 31.48 29.77 30.90 682,188 +0.59(+1.95%)
Sep 27, 2019 32.17 32.90 30.10 30.31 735,900 -1.88(-5.84%)
Sep 26, 2019 35.24 35.49 31.78 32.19 538,866 -2.77(-7.92%)
Sep 25, 2019 37.75 38.30 33.01 34.96 1,080,787 -2.42(-6.47%)
Sep 24, 2019 40.33 40.40 37.00 37.38 645,310 -3.15(-7.77%)
Sep 23, 2019 39.95 41.20 39.56 40.53 409,624 +0.33(+0.82%)
Sep 20, 2019 39.47 40.68 38.53 40.20 2,003,800 +1.18(+3.02%)
Sep 19, 2019 39.74 40.27 38.80 39.02 509,517 -0.57(-1.44%)
Sep 18, 2019 39.86 41.50 39.12 39.59 506,450 -0.76(-1.88%)
Sep 17, 2019 41.99 43.00 39.84 40.35 598,950 -1.18(-2.84%)
Sep 16, 2019 43.10 44.80 41.17 41.53 317,252 -1.67(-3.87%)
Sep 13, 2019 39.84 44.01 38.75 43.20 722,900 +3.44(+8.65%)
Sep 12, 2019 42.10 42.64 39.00 39.76 385,036 -2.00(-4.79%)
Sep 11, 2019 40.87 43.50 39.74 41.76 477,606 +0.49(+1.19%)
Sep 10, 2019 39.95 41.42 38.21 41.27 423,269 +1.79(+4.53%)
Sep 09, 2019 44.02 44.79 39.00 39.48 480,193 -4.35(-9.92%)
Sep 06, 2019 45.27 46.22 43.53 43.83 266,500 -0.77(-1.73%)
Sep 05, 2019 53.70 55.12 43.60 44.60 1,080,347 -8.91(-16.65%)
Sep 04, 2019 51.05 54.23 51.05 53.51 377,094 +2.18(+4.25%)
Sep 03, 2019 50.98 51.86 46.39 51.33 443,920 +0.48(+0.94%)
Aug 30, 2019 50.65 52.42 49.57 50.85 333,000 +0.74(+1.48%)
Aug 29, 2019 47.55 50.56 46.90 50.11 406,518 +2.69(+5.67%)
Aug 28, 2019 44.27 47.78 43.13 47.42 246,911 +2.93(+6.59%)
Aug 27, 2019 44.50 45.26 41.88 44.49 285,269 +0.30(+0.68%)
Aug 26, 2019 43.75 44.90 42.51 44.19 168,570 +1.08(+2.51%)
Aug 23, 2019 45.31 47.66 42.61 43.11 248,700 -2.61(-5.71%)
Aug 22, 2019 46.84 48.00 45.51 45.72 192,421 -1.21(-2.58%)
Aug 21, 2019 45.19 47.46 44.33 46.93 227,647 +1.89(+4.20%)
Aug 20, 2019 45.91 46.55 44.80 45.04 216,591 -1.04(-2.26%)
Aug 19, 2019 46.25 46.99 44.50 46.08 292,087 -0.02(-0.04%)
Aug 16, 2019 47.58 48.06 45.53 46.10 607,700 -1.71(-3.58%)
Aug 15, 2019 43.99 48.50 42.17 47.81 1,010,822 +4.32(+9.93%)
Aug 14, 2019 39.17 44.42 37.00 43.49 973,466 +0.41(+0.95%)
Aug 13, 2019 42.00 43.39 41.00 43.08 461,604 +1.07(+2.55%)
Aug 12, 2019 41.50 43.06 40.54 42.01 435,542 +0.38(+0.91%)
Aug 09, 2019 39.70 41.88 39.69 41.63 444,300 +1.93(+4.86%)
Aug 08, 2019 39.19 39.97 38.58 39.70 218,595 +0.71(+1.82%)
Aug 07, 2019 36.05 40.25 35.76 38.99 353,688 +2.61(+7.17%)
Aug 06, 2019 35.17 36.39 34.52 36.38 190,125 +1.26(+3.59%)
Aug 05, 2019 36.63 36.71 34.11 35.12 689,052 -2.21(-5.92%)
Aug 02, 2019 38.61 38.80 37.20 37.33 276,100 -1.30(-3.37%)
Aug 01, 2019 38.55 39.98 38.25 38.63 274,893 +0.08(+0.21%)
Jul 31, 2019 37.34 39.63 37.34 38.55 224,596 +1.65(+4.47%)
Jul 30, 2019 37.52 38.06 36.77 36.90 479,682 -0.86(-2.28%)
Jul 29, 2019 39.67 39.91 37.26 37.76 443,244 -1.91(-4.81%)
Jul 26, 2019 40.26 40.85 39.28 39.67 113,300 -0.54(-1.34%)
Jul 25, 2019 40.45 40.90 39.71 40.21 188,014 -0.17(-0.42%)
Jul 24, 2019 40.30 40.80 38.88 40.38 274,615 +0.00(+0.00%)
Jul 23, 2019 39.90 40.92 39.59 40.38 321,856 +1.11(+2.83%)
Jul 22, 2019 38.69 40.97 38.15 39.27 798,437 +0.74(+1.92%)
Jul 19, 2019 38.00 38.82 37.20 38.53 172,600 +0.52(+1.37%)
Jul 18, 2019 38.00 38.80 36.89 38.01 163,273 -0.08(-0.21%)
Jul 17, 2019 38.65 39.13 37.82 38.09 192,012 -0.56(-1.45%)
Jul 16, 2019 38.04 39.21 37.92 38.65 230,864 +0.51(+1.34%)
Jul 15, 2019 39.04 39.06 37.63 38.14 239,632 -0.86(-2.21%)
Jul 12, 2019 37.47 39.20 36.95 39.00 248,600 +1.36(+3.61%)
Jul 11, 2019 37.80 38.68 37.51 37.64 195,956 -0.06(-0.16%)
Jul 10, 2019 37.25 38.95 36.87 37.70 619,059 +0.70(+1.89%)
Jul 09, 2019 37.50 37.82 36.50 37.00 751,208 -0.51(-1.36%)
Jul 08, 2019 40.15 40.35 37.40 37.51 934,566 -3.00(-7.41%)
Jul 05, 2019 39.30 40.60 37.75 40.51 919,100 +1.35(+3.45%)
Jul 03, 2019 39.55 39.55 38.60 39.16 1,010,500 +0.27(+0.69%)
Jul 02, 2019 40.00 40.40 37.95 38.89 1,877,831 -1.08(-2.70%)
Jul 01, 2019 51.00 51.00 39.58 39.97 4,307,103 -8.33(-17.25%)
Jun 28, 2019 42.10 48.82 41.25 48.30 5,403,800 +8.00(+19.85%)
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.