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

Adaptive Biotechnologies Corp (NQ: ADPT )

2.655 +0.075 (+2.91%)
Streaming Delayed Price Updated: 10:14 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 (%)
Jul 31, 2023 8.160 8.510 8.120 8.440 1,029,311 +0.37(+4.58%)
Jul 28, 2023 7.940 8.090 7.760 8.070 649,668 +0.25(+3.20%)
Jul 27, 2023 8.190 8.200 7.750 7.820 762,867 -0.24(-2.98%)
Jul 26, 2023 7.780 8.095 7.670 8.060 646,401 +0.21(+2.68%)
Jul 25, 2023 7.770 7.980 7.661 7.850 553,316 +0.05(+0.64%)
Jul 24, 2023 8.080 8.170 7.765 7.800 784,422 -0.28(-3.47%)
Jul 21, 2023 7.780 8.120 7.480 8.080 961,255 +0.38(+4.94%)
Jul 20, 2023 7.690 7.790 7.600 7.700 839,050 -0.05(-0.65%)
Jul 19, 2023 7.600 7.945 7.590 7.750 875,072 +0.16(+2.11%)
Jul 18, 2023 7.390 7.620 7.313 7.590 796,340 +0.22(+2.99%)
Jul 17, 2023 7.160 7.518 7.036 7.370 967,699 +0.20(+2.79%)
Jul 14, 2023 7.380 7.450 7.080 7.170 754,515 -0.19(-2.58%)
Jul 13, 2023 7.620 7.720 7.245 7.360 1,200,851 -0.21(-2.77%)
Jul 12, 2023 7.150 7.805 7.150 7.570 1,538,520 +0.63(+9.08%)
Jul 11, 2023 6.630 7.025 6.630 6.940 1,599,774 +0.40(+6.12%)
Jul 10, 2023 6.070 6.650 6.010 6.540 1,891,668 +0.50(+8.28%)
Jul 07, 2023 6.050 6.130 6.010 6.040 1,088,586 -0.01(-0.17%)
Jul 06, 2023 6.250 6.280 6.005 6.050 841,875 -0.32(-5.02%)
Jul 05, 2023 6.700 6.730 6.340 6.370 814,473 -0.31(-4.64%)
Jul 03, 2023 6.740 6.770 6.575 6.680 442,742 -0.03(-0.45%)
Jun 30, 2023 6.910 7.010 6.700 6.710 631,529 -0.11(-1.61%)
Jun 29, 2023 6.840 6.950 6.750 6.820 667,943 -0.04(-0.58%)
Jun 28, 2023 6.780 6.900 6.610 6.860 625,030 +0.06(+0.88%)
Jun 27, 2023 6.780 6.815 6.545 6.800 666,606 +0.07(+1.04%)
Jun 26, 2023 6.940 7.000 6.720 6.730 632,552 -0.21(-3.03%)
Jun 23, 2023 7.100 7.160 6.855 6.940 4,319,387 -0.28(-3.88%)
Jun 22, 2023 7.800 7.800 7.135 7.220 1,162,755 -0.61(-7.79%)
Jun 21, 2023 8.020 8.120 7.630 7.830 1,767,867 -0.42(-5.09%)
Jun 20, 2023 8.340 8.340 7.960 8.250 964,397 -0.14(-1.67%)
Jun 16, 2023 8.650 8.807 8.340 8.390 1,139,861 -0.28(-3.23%)
Jun 15, 2023 8.420 8.740 8.280 8.670 889,963 +0.16(+1.88%)
Jun 14, 2023 8.820 9.080 8.470 8.510 1,193,239 -0.27(-3.08%)
Jun 13, 2023 8.200 8.890 8.055 8.780 1,696,075 +0.84(+10.58%)
Jun 12, 2023 7.360 7.980 7.290 7.940 959,353 +0.63(+8.62%)
Jun 09, 2023 7.390 7.510 7.190 7.310 723,418 -0.06(-0.81%)
Jun 08, 2023 7.620 7.680 7.320 7.370 726,667 -0.27(-3.53%)
Jun 07, 2023 7.920 8.090 7.575 7.640 1,000,595 -0.06(-0.78%)
Jun 06, 2023 7.500 7.905 7.473 7.700 729,755 +0.20(+2.67%)
Jun 05, 2023 7.480 7.629 7.380 7.500 940,105 +0.04(+0.54%)
Jun 02, 2023 7.160 7.470 7.120 7.460 1,068,391 +0.41(+5.82%)
Jun 01, 2023 6.960 7.140 6.760 7.050 848,416 +0.09(+1.29%)
May 31, 2023 6.950 7.115 6.830 6.960 1,221,796 -0.03(-0.43%)
May 30, 2023 7.020 7.115 6.900 6.990 1,138,228 +0.08(+1.16%)
May 26, 2023 6.850 7.010 6.700 6.910 763,514 +0.11(+1.62%)
May 25, 2023 7.150 7.160 6.630 6.800 1,505,059 -0.16(-2.30%)
May 24, 2023 6.630 7.015 6.320 6.960 1,633,496 +0.42(+6.42%)
May 23, 2023 6.340 6.680 6.340 6.540 1,201,940 +0.17(+2.67%)
May 22, 2023 6.290 6.590 6.140 6.370 1,154,306 +0.09(+1.43%)
May 19, 2023 6.270 6.480 6.205 6.280 757,389 +0.09(+1.45%)
May 18, 2023 6.250 6.470 6.020 6.190 914,389 -0.06(-0.96%)
May 17, 2023 6.230 6.275 5.960 6.250 748,239 +0.05(+0.81%)
May 16, 2023 6.360 6.400 6.060 6.200 772,797 -0.29(-4.47%)
May 15, 2023 6.460 6.590 6.370 6.490 729,655 +0.03(+0.46%)
May 12, 2023 6.810 6.855 6.395 6.460 792,034 -0.33(-4.86%)
May 11, 2023 7.000 7.040 6.720 6.790 925,650 -0.33(-4.63%)
May 10, 2023 7.190 7.324 7.020 7.120 880,616 +0.11(+1.57%)
May 09, 2023 6.650 7.260 6.320 7.010 1,230,684 +0.41(+6.21%)
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%)
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.