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

Adaptive Biotechnologies Corp (NQ: ADPT )

3.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2021 35.73 36.76 35.26 36.32 441,648 +0.53(+1.48%)
Aug 30, 2021 35.12 36.48 35.12 35.79 363,124 +0.70(+1.99%)
Aug 27, 2021 33.80 35.41 33.67 35.09 461,477 +1.40(+4.16%)
Aug 26, 2021 34.19 34.60 33.50 33.69 330,511 -0.66(-1.92%)
Aug 25, 2021 33.54 34.41 33.47 34.35 506,519 +0.90(+2.69%)
Aug 24, 2021 32.32 33.48 32.09 33.45 407,874 +1.17(+3.62%)
Aug 23, 2021 31.10 32.90 30.86 32.28 644,163 +1.76(+5.77%)
Aug 20, 2021 30.21 31.14 30.06 30.52 626,928 +0.50(+1.67%)
Aug 19, 2021 30.34 30.61 29.88 30.02 415,773 -0.69(-2.25%)
Aug 18, 2021 30.84 31.17 29.73 30.71 516,134 +0.12(+0.39%)
Aug 17, 2021 30.47 30.68 29.83 30.59 521,982 -0.27(-0.87%)
Aug 16, 2021 31.73 31.73 30.13 30.86 617,629 -0.94(-2.96%)
Aug 13, 2021 32.59 32.76 31.66 31.80 559,503 -0.78(-2.39%)
Aug 12, 2021 32.72 33.05 32.06 32.58 261,854 -0.08(-0.24%)
Aug 11, 2021 34.58 34.58 32.12 32.66 843,972 -1.65(-4.81%)
Aug 10, 2021 35.18 35.41 33.23 34.31 986,495 -0.82(-2.33%)
Aug 09, 2021 35.31 35.95 33.87 35.13 925,623 -0.18(-0.51%)
Aug 06, 2021 37.34 37.66 35.14 35.31 647,952 -2.38(-6.31%)
Aug 05, 2021 38.00 38.49 36.21 37.69 1,001,620 +0.33(+0.88%)
Aug 04, 2021 35.77 38.18 35.77 37.36 633,053 +1.38(+3.84%)
Aug 03, 2021 36.76 36.77 35.51 35.98 420,903 -0.81(-2.20%)
Aug 02, 2021 37.00 37.47 36.20 36.79 383,821 +0.13(+0.35%)
Jul 30, 2021 36.36 37.18 36.36 36.66 279,300 +0.05(+0.14%)
Jul 29, 2021 37.00 37.70 36.56 36.61 362,088 -0.59(-1.59%)
Jul 28, 2021 35.60 37.37 35.56 37.20 381,317 +1.78(+5.03%)
Jul 27, 2021 36.28 36.96 34.56 35.42 746,689 -1.40(-3.80%)
Jul 26, 2021 38.49 38.60 36.52 36.82 434,005 -1.91(-4.93%)
Jul 23, 2021 37.85 38.79 37.03 38.73 424,308 +1.02(+2.70%)
Jul 22, 2021 38.28 38.61 37.36 37.71 360,623 -0.47(-1.23%)
Jul 21, 2021 38.27 38.41 36.72 38.18 397,404 +0.19(+0.50%)
Jul 20, 2021 36.82 38.17 36.18 37.99 823,514 +0.98(+2.65%)
Jul 19, 2021 35.85 38.08 35.83 37.01 633,610 +0.25(+0.68%)
Jul 16, 2021 35.31 36.96 34.63 36.76 731,002 +1.53(+4.34%)
Jul 15, 2021 34.18 35.63 34.00 35.23 706,070 +1.11(+3.25%)
Jul 14, 2021 36.80 36.82 34.05 34.12 682,877 -2.61(-7.11%)
Jul 13, 2021 37.51 37.75 36.44 36.73 378,197 -1.08(-2.86%)
Jul 12, 2021 39.08 39.44 37.53 37.81 340,636 -1.07(-2.75%)
Jul 09, 2021 37.50 38.90 37.09 38.88 291,837 +0.99(+2.61%)
Jul 08, 2021 36.50 37.97 35.93 37.89 436,511 +0.35(+0.93%)
Jul 07, 2021 39.42 39.94 37.04 37.54 630,315 -1.72(-4.38%)
Jul 06, 2021 39.22 39.65 38.28 39.26 336,681 -0.05(-0.13%)
Jul 02, 2021 40.03 40.49 38.90 39.31 350,911 -0.56(-1.40%)
Jul 01, 2021 40.81 41.41 39.82 39.87 915,674 -0.99(-2.42%)
Jun 30, 2021 42.13 42.13 40.40 40.86 754,056 -1.33(-3.15%)
Jun 29, 2021 42.44 43.40 41.95 42.19 879,226 -0.21(-0.50%)
Jun 28, 2021 41.13 43.00 41.13 42.40 657,186 +1.99(+4.92%)
Jun 25, 2021 40.24 40.66 39.14 40.41 2,874,959 +0.14(+0.35%)
Jun 24, 2021 41.07 42.21 40.03 40.27 585,134 -0.69(-1.68%)
Jun 23, 2021 39.87 41.46 39.66 40.96 508,415 +1.26(+3.17%)
Jun 22, 2021 39.88 40.40 38.62 39.70 486,134 -0.18(-0.45%)
Jun 21, 2021 39.48 40.37 38.15 39.88 574,509 +0.43(+1.09%)
Jun 18, 2021 39.25 40.48 38.91 39.45 772,085 -0.37(-0.93%)
Jun 17, 2021 37.50 40.15 37.50 39.82 712,341 +1.86(+4.90%)
Jun 16, 2021 37.62 38.70 37.14 37.96 461,217 -0.42(-1.09%)
Jun 15, 2021 39.43 39.44 37.74 38.38 655,589 -0.76(-1.94%)
Jun 14, 2021 38.56 39.48 38.31 39.14 573,715 +0.38(+0.98%)
Jun 11, 2021 37.84 38.80 37.77 38.76 619,280 +0.84(+2.22%)
Jun 10, 2021 35.86 38.27 35.41 37.92 686,480 +2.10(+5.86%)
Jun 09, 2021 35.61 36.68 35.25 35.82 787,768 +0.50(+1.42%)
Jun 08, 2021 38.03 38.34 35.17 35.32 1,504,726 -2.44(-6.46%)
Jun 07, 2021 35.44 37.99 35.45 37.76 753,901 +1.83(+5.09%)
Jun 04, 2021 35.73 36.81 35.62 35.93 239,322 +0.32(+0.90%)
Jun 03, 2021 36.92 36.93 35.16 35.61 385,857 -1.53(-4.12%)
Jun 02, 2021 36.92 37.50 36.50 37.14 408,876 +0.51(+1.39%)
Jun 01, 2021 37.78 38.22 36.08 36.63 617,922 -1.18(-3.12%)
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%)
May 03, 2021 41.61 41.98 37.65 38.02 1,134,515 -3.58(-8.61%)
Apr 30, 2021 42.14 42.79 41.30 41.60 601,200 -1.24(-2.89%)
Apr 29, 2021 43.83 44.06 41.81 42.84 631,003 -0.55(-1.27%)
Apr 28, 2021 44.21 44.54 43.09 43.39 569,144 -1.20(-2.69%)
Apr 27, 2021 44.35 44.97 43.58 44.59 563,685 +0.07(+0.16%)
Apr 26, 2021 43.00 44.71 42.32 44.52 555,110 +1.45(+3.37%)
Apr 23, 2021 43.24 44.36 42.40 43.07 674,500 -0.37(-0.85%)
Apr 22, 2021 42.45 44.09 42.29 43.44 666,014 +1.28(+3.04%)
Apr 21, 2021 39.80 42.22 39.36 42.16 797,856 +1.86(+4.62%)
Apr 20, 2021 41.55 41.89 39.81 40.30 570,893 -1.03(-2.49%)
Apr 19, 2021 41.25 42.39 40.23 41.33 599,172 -0.70(-1.67%)
Apr 16, 2021 43.06 44.12 41.39 42.03 388,700 -1.00(-2.32%)
Apr 15, 2021 43.04 43.25 42.09 43.03 431,157 +0.44(+1.03%)
Apr 14, 2021 43.41 44.84 42.43 42.59 954,341 -0.80(-1.84%)
Apr 13, 2021 40.85 43.67 40.56 43.39 1,199,713 +3.22(+8.02%)
Apr 12, 2021 40.66 41.00 39.15 40.17 1,634,133 -0.25(-0.62%)
Apr 09, 2021 41.90 42.33 40.22 40.42 939,800 -1.63(-3.88%)
Apr 08, 2021 42.84 44.21 41.57 42.05 1,482,531 +1.42(+3.49%)
Apr 07, 2021 42.34 42.34 40.06 40.63 983,405 -1.88(-4.42%)
Apr 06, 2021 41.12 43.54 40.58 42.51 1,229,976 +1.42(+3.46%)
Apr 05, 2021 41.18 41.40 40.34 41.09 694,747 +0.32(+0.78%)
Apr 01, 2021 40.90 42.29 40.10 40.77 758,000 +0.51(+1.27%)
Mar 31, 2021 38.18 41.49 38.18 40.26 873,748 +2.68(+7.13%)
Mar 30, 2021 37.10 38.62 35.70 37.58 768,018 +0.32(+0.86%)
Mar 29, 2021 38.21 38.21 35.54 37.26 1,061,116 -0.90(-2.36%)
Mar 26, 2021 38.75 39.45 36.81 38.16 1,684,500 -0.52(-1.34%)
Mar 25, 2021 38.11 39.05 37.40 38.68 1,431,633 -0.29(-0.74%)
Mar 24, 2021 42.07 42.39 38.93 38.97 1,147,045 -2.99(-7.13%)
Mar 23, 2021 42.90 42.90 41.34 41.96 687,431 -0.94(-2.19%)
Mar 22, 2021 42.79 43.71 41.22 42.90 927,840 +1.01(+2.41%)
Mar 19, 2021 42.02 42.52 41.25 41.89 1,382,600 +0.22(+0.53%)
Mar 18, 2021 45.54 45.54 41.36 41.67 1,016,300 -3.34(-7.42%)
Mar 17, 2021 43.37 45.84 42.17 45.01 1,241,439 +0.75(+1.69%)
Mar 16, 2021 46.79 47.11 43.08 44.26 2,124,596 +1.39(+3.24%)
Mar 15, 2021 41.60 42.91 40.51 42.87 1,825,616 +1.38(+3.33%)
Mar 12, 2021 42.41 42.71 41.11 41.49 1,381,500 -1.85(-4.27%)
Mar 11, 2021 42.93 44.65 42.21 43.34 1,504,090 +3.04(+7.54%)
Mar 10, 2021 42.43 43.72 39.85 40.30 1,643,729 -0.82(-1.99%)
Mar 09, 2021 40.67 41.76 39.37 41.12 2,180,726 +2.99(+7.84%)
Mar 08, 2021 44.91 44.97 37.80 38.13 2,583,261 -4.10(-9.71%)
Mar 05, 2021 43.95 44.00 38.25 42.23 2,124,700 -1.45(-3.32%)
Mar 04, 2021 49.27 50.50 43.48 43.68 1,839,110 -6.48(-12.92%)
Mar 03, 2021 52.89 52.93 49.30 50.16 1,532,980 -2.95(-5.55%)
Mar 02, 2021 55.00 55.63 51.20 53.11 2,290,505 -4.78(-8.26%)
Mar 01, 2021 56.95 59.09 56.95 57.89 656,421 +1.32(+2.33%)
Feb 26, 2021 56.65 57.39 53.65 56.57 686,000 +1.26(+2.28%)
Feb 25, 2021 55.04 57.99 53.95 55.31 1,623,536 -3.08(-5.27%)
Feb 24, 2021 57.00 59.71 55.86 58.39 665,958 +1.63(+2.87%)
Feb 23, 2021 56.01 57.44 52.66 56.76 912,421 +0.04(+0.07%)
Feb 22, 2021 62.34 62.34 56.41 56.72 868,642 -6.49(-10.27%)
Feb 19, 2021 61.39 64.33 60.84 63.21 641,800 +1.91(+3.12%)
Feb 18, 2021 61.21 62.12 59.58 61.30 441,815 -0.82(-1.32%)
Feb 17, 2021 63.98 63.98 60.94 62.12 595,578 -2.09(-3.25%)
Feb 16, 2021 65.47 65.72 62.60 64.21 521,377 -2.29(-3.44%)
Feb 12, 2021 64.96 67.34 63.93 66.50 579,100 +2.13(+3.31%)
Feb 11, 2021 63.24 64.59 62.51 64.37 508,588 +1.59(+2.53%)
Feb 10, 2021 63.25 64.93 60.80 62.78 441,152 +0.63(+1.01%)
Feb 09, 2021 61.55 63.71 61.34 62.15 347,892 +0.79(+1.29%)
Feb 08, 2021 62.06 62.84 60.81 61.36 595,961 +0.00(+0.00%)
Feb 05, 2021 59.91 62.06 58.90 61.36 429,700 +2.05(+3.46%)
Feb 04, 2021 59.59 60.07 58.01 59.31 386,058 -0.31(-0.52%)
Feb 03, 2021 60.62 61.91 58.79 59.62 497,180 -0.77(-1.28%)
Feb 02, 2021 57.88 60.87 57.47 60.39 1,136,750 +4.20(+7.47%)
Feb 01, 2021 56.03 56.73 54.78 56.19 614,638 +0.72(+1.30%)
Jan 29, 2021 57.99 58.29 54.51 55.47 824,700 -1.63(-2.85%)
Jan 28, 2021 54.88 58.11 54.31 57.10 979,880 +2.46(+4.50%)
Jan 27, 2021 60.89 61.25 54.30 54.64 1,284,756 -7.50(-12.07%)
Jan 26, 2021 65.47 66.16 62.10 62.14 1,088,628 -3.37(-5.14%)
Jan 25, 2021 67.15 68.25 64.32 65.51 640,214 -2.23(-3.29%)
Jan 22, 2021 66.71 68.16 65.67 67.74 293,200 +0.73(+1.09%)
Jan 21, 2021 67.05 68.00 65.50 67.01 593,663 +0.15(+0.22%)
Jan 20, 2021 68.73 69.00 66.04 66.86 551,949 -0.48(-0.71%)
Jan 19, 2021 68.81 71.25 66.39 67.34 1,344,119 +2.25(+3.46%)
Jan 15, 2021 65.95 67.76 64.55 65.09 1,551,000 -0.56(-0.85%)
Jan 14, 2021 65.26 66.87 64.80 65.65 1,408,631 +2.16(+3.40%)
Jan 13, 2021 62.68 64.32 62.35 63.49 709,365 +1.03(+1.65%)
Jan 12, 2021 62.84 63.83 61.43 62.46 957,475 -0.33(-0.53%)
Jan 11, 2021 60.16 63.23 59.10 62.79 541,853 +2.51(+4.16%)
Jan 08, 2021 59.09 61.64 57.84 60.28 522,700 +1.19(+2.01%)
Jan 07, 2021 56.78 59.33 56.60 59.09 732,395 +3.17(+5.67%)
Jan 06, 2021 55.00 57.24 54.30 55.92 593,889 +0.17(+0.30%)
Jan 05, 2021 56.56 56.70 55.29 55.75 719,261 -0.08(-0.14%)
Jan 04, 2021 59.27 59.58 55.50 55.83 704,777 -3.30(-5.58%)
Dec 31, 2020 59.13 59.13 59.13 499,288 -0.27(-0.45%)
Dec 30, 2020 59.67 60.20 58.46 59.40 499,288 +0.06(+0.10%)
Dec 29, 2020 61.29 61.58 58.20 59.34 782,169 -1.66(-2.72%)
Dec 28, 2020 64.57 64.73 60.11 61.00 935,857 -1.53(-2.45%)
Dec 24, 2020 65.39 65.39 61.50 62.53 364,300 -2.94(-4.49%)
Dec 23, 2020 65.21 65.69 63.23 65.47 727,494 +0.08(+0.12%)
Dec 22, 2020 62.97 65.50 62.40 65.39 1,438,108 +3.04(+4.88%)
Dec 21, 2020 59.14 62.45 58.37 62.35 1,555,536 +2.77(+4.65%)
Dec 18, 2020 58.03 59.61 57.50 59.58 1,877,900 +2.08(+3.62%)
Dec 17, 2020 56.63 57.57 56.04 57.50 1,274,687 +0.83(+1.46%)
Dec 16, 2020 56.90 57.40 55.80 56.67 1,350,274 +0.66(+1.18%)
Dec 15, 2020 57.00 57.07 55.16 56.01 1,055,717 -1.17(-2.05%)
Dec 14, 2020 57.08 59.92 56.83 57.18 1,504,604 +1.13(+2.02%)
Dec 11, 2020 55.36 57.33 54.80 56.05 1,619,000 +0.82(+1.48%)
Dec 10, 2020 51.67 55.30 50.94 55.23 1,212,129 +3.44(+6.64%)
Dec 09, 2020 53.37 54.04 51.13 51.79 669,264 -0.80(-1.52%)
Dec 08, 2020 50.69 52.89 50.29 52.59 951,543 -0.75(-1.41%)
Dec 07, 2020 48.78 53.55 48.00 53.34 1,404,297 +5.56(+11.64%)
Dec 04, 2020 47.44 48.00 46.79 47.78 546,100 -0.08(-0.17%)
Dec 03, 2020 47.55 48.65 47.05 47.86 343,916 +0.17(+0.36%)
Dec 02, 2020 49.00 49.20 47.41 47.69 480,454 -1.20(-2.45%)
Dec 01, 2020 48.23 49.84 47.76 48.89 682,993 +0.67(+1.39%)
Nov 30, 2020 47.45 48.50 46.00 48.22 730,269 +1.22(+2.60%)
Nov 27, 2020 46.23 47.97 46.02 47.00 352,600 +1.17(+2.55%)
Nov 25, 2020 45.17 46.09 44.57 45.83 341,700 +0.82(+1.82%)
Nov 24, 2020 45.89 45.94 44.76 45.01 456,956 -0.82(-1.79%)
Nov 23, 2020 46.72 47.04 44.69 45.83 552,082 -0.57(-1.23%)
Nov 20, 2020 46.54 46.82 44.66 46.40 681,400 +0.89(+1.96%)
Nov 19, 2020 48.86 49.48 45.10 45.51 1,067,227 -2.96(-6.11%)
Nov 18, 2020 44.48 49.00 44.30 48.47 1,231,774 +2.65(+5.78%)
Nov 17, 2020 47.06 47.50 45.29 45.82 820,511 -0.88(-1.88%)
Nov 16, 2020 48.71 49.12 46.20 46.70 810,138 -2.40(-4.89%)
Nov 13, 2020 49.30 50.18 48.85 49.10 730,200 +0.41(+0.84%)
Nov 12, 2020 50.90 51.32 48.06 48.69 1,453,520 -3.24(-6.24%)
Nov 11, 2020 49.01 53.83 49.00 51.93 1,305,707 +4.86(+10.33%)
Nov 10, 2020 48.02 49.20 45.89 47.07 762,616 -1.01(-2.10%)
Nov 09, 2020 50.98 51.80 47.78 48.08 868,624 -3.22(-6.28%)
Nov 06, 2020 50.51 52.88 48.73 51.30 508,200 +0.34(+0.67%)
Nov 05, 2020 51.03 51.66 49.34 50.96 499,940 +0.97(+1.94%)
Nov 04, 2020 48.99 51.36 48.99 49.99 558,447 +1.77(+3.67%)
Nov 03, 2020 46.20 48.34 45.99 48.22 287,870 +2.38(+5.19%)
Nov 02, 2020 46.41 46.46 44.87 45.84 616,332 -0.24(-0.52%)
Oct 30, 2020 51.38 51.51 45.91 46.08 540,800 -5.76(-11.11%)
Oct 29, 2020 51.21 52.13 50.52 51.84 460,856 +0.85(+1.67%)
Oct 28, 2020 50.28 51.17 49.78 50.99 508,591 -0.23(-0.45%)
Oct 27, 2020 49.89 51.39 49.62 51.22 913,402 +1.27(+2.54%)
Oct 26, 2020 48.64 50.84 48.34 49.95 604,414 +0.45(+0.91%)
Oct 23, 2020 47.35 49.68 47.27 49.50 655,300 +2.57(+5.48%)
Oct 22, 2020 47.00 48.40 46.54 46.93 969,822 -0.02(-0.03%)
Oct 21, 2020 48.45 48.82 45.57 46.95 770,672 -1.28(-2.66%)
Oct 20, 2020 49.44 50.36 48.04 48.23 614,637 -1.47(-2.96%)
Oct 19, 2020 51.25 52.70 49.30 49.70 663,384 -1.99(-3.85%)
Oct 16, 2020 51.71 52.60 51.28 51.69 540,700 +0.25(+0.49%)
Oct 15, 2020 51.00 52.11 50.63 51.44 555,803 -0.45(-0.87%)
Oct 14, 2020 53.15 53.51 51.44 51.89 624,490 -1.26(-2.37%)
Oct 13, 2020 52.92 53.66 52.19 53.15 557,751 +0.28(+0.53%)
Oct 12, 2020 52.12 54.20 52.11 52.87 1,035,271 +0.75(+1.44%)
Oct 09, 2020 50.78 52.19 50.16 52.12 748,400 +1.34(+2.64%)
Oct 08, 2020 51.10 51.67 50.05 50.78 741,469 +0.35(+0.69%)
Oct 07, 2020 49.52 50.77 48.83 50.43 949,177 +1.61(+3.30%)
Oct 06, 2020 49.22 50.37 48.44 48.82 782,514 -0.25(-0.51%)
Oct 05, 2020 48.77 50.10 48.14 49.07 723,713 +0.79(+1.64%)
Oct 02, 2020 48.44 49.36 47.64 48.28 595,400 -1.15(-2.33%)
Oct 01, 2020 49.00 50.16 48.08 49.43 1,363,847 +0.80(+1.65%)
Sep 30, 2020 47.51 48.76 47.16 48.63 691,500 +0.59(+1.23%)
Sep 29, 2020 48.70 50.70 47.84 48.04 1,340,668 -0.33(-0.68%)
Sep 28, 2020 48.41 48.93 47.38 48.37 727,595 +0.08(+0.17%)
Sep 25, 2020 45.80 48.49 45.45 48.29 967,800 +2.47(+5.39%)
Sep 24, 2020 47.58 48.84 45.71 45.82 1,455,606 -2.39(-4.96%)
Sep 23, 2020 47.82 48.73 47.42 48.21 1,229,360 +0.14(+0.29%)
Sep 22, 2020 47.13 48.29 46.52 48.07 718,363 +0.95(+2.02%)
Sep 21, 2020 45.51 47.25 44.53 47.12 686,975 +0.77(+1.66%)
Sep 18, 2020 45.31 46.87 44.51 46.35 3,940,600 +1.48(+3.30%)
Sep 17, 2020 43.99 45.82 43.86 44.87 901,433 -0.87(-1.90%)
Sep 16, 2020 46.14 48.36 45.00 45.74 1,435,764 -0.21(-0.46%)
Sep 15, 2020 42.58 46.47 42.58 45.95 2,110,036 +3.38(+7.94%)
Sep 14, 2020 40.23 42.76 39.59 42.57 950,007 +2.34(+5.82%)
Sep 11, 2020 39.63 40.99 39.28 40.23 644,200 +1.06(+2.71%)
Sep 10, 2020 38.28 40.00 38.28 39.17 1,202,370 +0.88(+2.30%)
Sep 09, 2020 36.62 38.84 36.43 38.29 960,519 +2.05(+5.66%)
Sep 08, 2020 35.43 37.12 34.75 36.24 923,670 +0.45(+1.26%)
Sep 04, 2020 36.74 37.31 35.05 35.79 730,000 -0.95(-2.59%)
Sep 03, 2020 41.29 41.29 36.28 36.74 1,132,717 -5.05(-12.08%)
Sep 02, 2020 41.57 42.76 40.17 41.79 1,100,118 +0.07(+0.17%)
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.