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

Adaptive Biotechnologies Corp (NQ: ADPT )

2.590 +0.010 (+0.39%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 24, 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 (%)
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%)
Mar 01, 2023 8.570 8.570 8.110 8.130 662,662 -0.42(-4.91%)
Feb 28, 2023 8.410 8.660 8.370 8.550 641,917 +0.12(+1.42%)
Feb 27, 2023 8.510 8.570 8.170 8.430 488,065 +0.11(+1.32%)
Feb 24, 2023 8.370 8.490 8.180 8.320 691,011 -0.32(-3.70%)
Feb 23, 2023 8.920 8.980 8.440 8.640 774,414 -0.19(-2.15%)
Feb 22, 2023 8.860 9.100 8.590 8.830 861,773 +0.03(+0.34%)
Feb 21, 2023 9.270 9.310 8.630 8.800 1,396,854 -0.70(-7.37%)
Feb 17, 2023 9.660 9.660 9.135 9.500 910,231 -0.13(-1.35%)
Feb 16, 2023 9.910 10.38 9.630 9.630 1,287,803 -0.40(-3.99%)
Feb 15, 2023 9.940 10.23 9.020 10.03 4,015,366 +1.35(+15.55%)
Feb 14, 2023 8.730 8.860 8.430 8.680 897,033 -0.01(-0.12%)
Feb 13, 2023 8.890 8.900 8.430 8.690 733,250 -0.13(-1.47%)
Feb 10, 2023 8.610 9.015 8.490 8.820 1,043,830 +0.03(+0.34%)
Feb 09, 2023 8.930 9.200 8.730 8.790 1,054,386 +0.01(+0.11%)
Feb 08, 2023 9.550 9.690 8.755 8.780 1,018,252 -0.85(-8.83%)
Feb 07, 2023 9.420 9.680 9.160 9.630 798,944 +0.15(+1.58%)
Feb 06, 2023 9.700 9.800 9.290 9.480 694,217 -0.37(-3.76%)
Feb 03, 2023 9.490 9.930 9.402 9.850 992,223 +0.00(+0.00%)
Feb 02, 2023 9.690 10.09 9.650 9.850 1,229,112 +0.47(+5.01%)
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.