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

Adaptive Biotechnologies Corp (NQ: ADPT )

2.620 -0.130 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2022 6.920 7.430 6.840 7.120 975,685 +0.27(+3.94%)
Sep 29, 2022 6.970 7.020 6.740 6.850 653,897 -0.27(-3.79%)
Sep 28, 2022 6.720 7.245 6.720 7.120 977,786 +0.51(+7.72%)
Sep 27, 2022 6.680 6.830 6.480 6.610 868,600 +0.09(+1.38%)
Sep 26, 2022 6.390 6.760 6.375 6.520 966,659 +0.02(+0.31%)
Sep 23, 2022 6.810 6.910 6.410 6.500 1,407,849 -0.40(-5.80%)
Sep 22, 2022 7.320 7.340 6.740 6.900 974,525 -0.50(-6.76%)
Sep 21, 2022 7.640 7.770 7.340 7.400 863,497 -0.17(-2.25%)
Sep 20, 2022 7.630 7.810 7.450 7.570 604,480 -0.22(-2.82%)
Sep 19, 2022 7.560 7.790 7.330 7.790 1,051,058 +0.16(+2.10%)
Sep 16, 2022 8.200 8.205 7.460 7.630 2,125,036 -0.81(-9.60%)
Sep 15, 2022 8.030 8.585 8.030 8.440 1,133,515 +0.31(+3.81%)
Sep 14, 2022 8.220 8.280 7.800 8.130 910,326 -0.09(-1.09%)
Sep 13, 2022 8.560 8.710 8.160 8.220 1,479,343 -0.81(-8.97%)
Sep 12, 2022 8.980 9.090 8.740 9.030 2,153,356 +0.12(+1.35%)
Sep 09, 2022 9.270 9.270 8.890 8.910 1,179,310 -0.23(-2.52%)
Sep 08, 2022 8.700 9.250 8.610 9.140 1,006,572 +0.28(+3.16%)
Sep 07, 2022 8.260 8.870 8.260 8.860 807,802 +0.48(+5.73%)
Sep 06, 2022 8.750 8.760 7.990 8.380 1,099,912 -0.34(-3.90%)
Sep 02, 2022 9.230 9.230 8.490 8.720 617,739 -0.21(-2.35%)
Sep 01, 2022 8.940 8.950 8.460 8.930 1,072,847 +0.01(+0.11%)
Aug 31, 2022 8.810 9.040 8.560 8.920 994,723 +0.27(+3.12%)
Aug 30, 2022 9.840 9.880 8.625 8.650 1,420,893 -1.04(-10.73%)
Aug 29, 2022 10.24 10.55 9.605 9.690 965,091 -0.79(-7.54%)
Aug 26, 2022 11.13 11.25 10.37 10.48 1,080,205 -0.72(-6.43%)
Aug 25, 2022 11.05 11.24 10.92 11.20 842,636 +0.02(+0.18%)
Aug 24, 2022 10.86 11.31 10.61 11.18 609,543 +0.43(+4.00%)
Aug 23, 2022 10.40 10.79 10.12 10.75 810,446 +0.36(+3.46%)
Aug 22, 2022 10.36 10.65 10.10 10.39 1,515,129 -0.14(-1.33%)
Aug 19, 2022 10.93 11.12 10.25 10.53 1,078,849 -0.64(-5.73%)
Aug 18, 2022 11.62 11.65 10.90 11.17 987,418 -0.38(-3.29%)
Aug 17, 2022 11.72 11.84 11.39 11.55 1,239,804 -0.35(-2.94%)
Aug 16, 2022 12.58 12.58 11.68 11.90 1,016,777 -0.77(-6.08%)
Aug 15, 2022 12.26 12.79 12.21 12.67 2,020,598 +0.35(+2.84%)
Aug 12, 2022 12.23 12.60 12.04 12.32 966,128 +0.20(+1.65%)
Aug 11, 2022 12.74 13.21 12.04 12.12 1,684,173 -0.50(-3.96%)
Aug 10, 2022 11.68 12.79 11.23 12.62 1,902,056 +1.41(+12.58%)
Aug 09, 2022 11.41 11.61 10.91 11.21 1,340,528 -0.48(-4.11%)
Aug 08, 2022 11.57 11.97 11.11 11.69 1,918,945 +0.24(+2.10%)
Aug 05, 2022 10.99 11.67 10.65 11.45 1,580,711 +0.09(+0.79%)
Aug 04, 2022 10.11 12.12 10.11 11.36 2,396,273 +1.47(+14.86%)
Aug 03, 2022 9.730 10.08 9.720 9.890 1,252,031 +0.37(+3.89%)
Aug 02, 2022 8.990 9.785 8.990 9.520 1,498,741 +0.36(+3.93%)
Aug 01, 2022 9.100 9.490 8.950 9.160 1,098,346 +0.00(+0.00%)
Jul 29, 2022 9.250 9.330 8.800 9.160 1,418,576 -0.14(-1.51%)
Jul 28, 2022 9.130 9.415 8.750 9.300 1,093,810 +0.23(+2.54%)
Jul 27, 2022 9.120 9.120 8.780 9.070 989,850 +0.18(+2.02%)
Jul 26, 2022 8.670 9.030 8.390 8.890 1,177,135 +0.15(+1.72%)
Jul 25, 2022 8.640 8.775 8.420 8.740 896,386 +0.05(+0.58%)
Jul 22, 2022 9.770 9.770 8.600 8.690 1,235,497 -0.87(-9.10%)
Jul 21, 2022 9.670 9.940 9.400 9.560 1,132,279 -0.05(-0.52%)
Jul 20, 2022 9.340 9.990 9.320 9.610 1,197,721 +0.41(+4.46%)
Jul 19, 2022 9.110 9.290 8.920 9.200 1,083,356 +0.25(+2.79%)
Jul 18, 2022 9.790 9.960 8.880 8.950 1,274,919 -0.58(-6.09%)
Jul 15, 2022 9.510 9.710 9.000 9.530 971,216 -0.04(-0.42%)
Jul 14, 2022 9.780 9.880 9.310 9.570 760,641 -0.33(-3.33%)
Jul 13, 2022 9.410 10.10 9.255 9.900 823,220 +0.13(+1.33%)
Jul 12, 2022 9.550 9.780 9.090 9.770 999,485 +0.40(+4.32%)
Jul 11, 2022 10.28 10.32 9.350 9.365 1,085,286 -1.04(-9.95%)
Jul 08, 2022 10.47 10.89 10.03 10.40 1,260,480 -0.33(-3.08%)
Jul 07, 2022 9.530 10.75 9.419 10.73 2,171,364 +1.16(+12.12%)
Jul 06, 2022 9.150 9.820 9.120 9.570 1,514,610 +0.47(+5.16%)
Jul 05, 2022 8.270 9.130 8.040 9.100 1,238,109 +0.68(+8.08%)
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.