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

Adaptive Biotechnologies Corp (NQ: ADPT )

3.110 -0.110 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 30, 2022 7.430 7.660 7.240 7.640 659,779 +0.07(+0.92%)
Dec 29, 2022 7.060 7.660 6.940 7.570 844,658 +0.66(+9.55%)
Dec 28, 2022 6.860 7.020 6.720 6.910 1,128,374 -0.24(-3.36%)
Dec 27, 2022 7.470 7.470 6.860 7.150 1,229,494 -0.35(-4.67%)
Dec 23, 2022 8.050 8.050 7.490 7.500 609,676 -0.56(-6.95%)
Dec 22, 2022 7.980 8.140 7.730 8.060 920,335 +0.01(+0.12%)
Dec 21, 2022 7.820 8.400 7.680 8.050 2,345,237 +0.96(+13.54%)
Dec 20, 2022 7.170 7.460 7.080 7.090 2,305,227 -0.17(-2.34%)
Dec 19, 2022 8.000 8.000 7.130 7.260 859,372 -0.75(-9.36%)
Dec 16, 2022 7.890 8.120 7.755 8.010 1,464,357 -0.12(-1.48%)
Dec 15, 2022 8.060 8.320 8.000 8.130 738,353 -0.18(-2.17%)
Dec 14, 2022 8.730 8.780 8.160 8.310 784,383 -0.43(-4.92%)
Dec 13, 2022 9.150 9.410 8.530 8.740 976,246 +0.12(+1.39%)
Dec 12, 2022 8.270 8.640 8.070 8.620 690,858 +0.38(+4.61%)
Dec 09, 2022 8.830 9.020 8.240 8.240 697,348 -0.60(-6.79%)
Dec 08, 2022 8.050 8.870 7.700 8.840 1,473,789 +0.89(+11.19%)
Dec 07, 2022 7.760 7.995 7.680 7.950 542,908 +0.12(+1.53%)
Dec 06, 2022 8.270 8.270 7.770 7.830 566,025 -0.42(-5.09%)
Dec 05, 2022 8.910 8.950 8.180 8.250 733,467 -0.71(-7.92%)
Dec 02, 2022 8.400 9.010 8.230 8.960 588,716 +0.31(+3.58%)
Dec 01, 2022 8.830 9.040 8.520 8.650 1,005,332 -0.13(-1.48%)
Nov 30, 2022 7.940 8.820 7.700 8.780 1,612,526 +0.92(+11.70%)
Nov 29, 2022 8.130 8.320 7.730 7.860 635,634 -0.28(-3.44%)
Nov 28, 2022 8.120 8.365 8.105 8.140 859,532 +0.02(+0.25%)
Nov 25, 2022 8.210 8.230 8.010 8.120 371,699 -0.18(-2.17%)
Nov 23, 2022 8.190 8.400 8.059 8.300 938,766 +0.13(+1.59%)
Nov 22, 2022 8.350 8.350 7.910 8.170 671,359 -0.09(-1.09%)
Nov 21, 2022 8.040 8.310 7.950 8.260 618,651 +0.10(+1.23%)
Nov 18, 2022 8.570 8.570 7.910 8.160 796,233 -0.06(-0.73%)
Nov 17, 2022 8.620 8.630 8.010 8.220 1,015,240 -0.74(-8.26%)
Nov 16, 2022 8.870 9.100 8.730 8.960 975,168 -0.13(-1.43%)
Nov 15, 2022 8.840 9.360 8.697 9.090 1,125,804 +0.61(+7.19%)
Nov 14, 2022 9.220 9.290 8.440 8.480 1,300,770 -0.86(-9.21%)
Nov 11, 2022 9.080 9.870 8.930 9.340 1,769,181 +0.28(+3.09%)
Nov 10, 2022 7.950 9.140 7.790 9.060 1,271,478 +1.81(+24.97%)
Nov 09, 2022 7.640 7.720 7.155 7.250 931,518 -0.53(-6.81%)
Nov 08, 2022 7.730 8.170 7.570 7.780 1,042,431 +0.20(+2.64%)
Nov 07, 2022 9.070 9.155 7.165 7.580 1,673,405 -1.31(-14.74%)
Nov 04, 2022 8.290 8.960 7.730 8.890 1,747,941 +1.11(+14.27%)
Nov 03, 2022 7.630 8.040 7.530 7.780 1,194,318 -0.07(-0.89%)
Nov 02, 2022 8.380 7.820 7.850 1,418,761 -0.56(-6.66%)
Nov 01, 2022 7.960 8.540 7.890 8.410 1,122,725 +0.63(+8.10%)
Oct 31, 2022 7.540 7.950 7.490 7.780 1,164,457 +0.17(+2.23%)
Oct 28, 2022 7.360 7.655 7.270 7.610 692,150 +0.23(+3.12%)
Oct 27, 2022 7.550 7.570 7.300 7.380 721,923 -0.09(-1.20%)
Oct 26, 2022 7.030 7.750 6.820 7.470 1,187,939 +0.35(+4.92%)
Oct 25, 2022 6.760 7.280 6.630 7.120 1,272,204 +0.52(+7.88%)
Oct 24, 2022 6.480 6.640 6.180 6.600 980,490 +0.13(+2.01%)
Oct 21, 2022 6.370 6.535 6.150 6.470 862,590 +0.13(+2.05%)
Oct 20, 2022 6.310 6.766 6.270 6.340 1,187,538 +0.04(+0.63%)
Oct 19, 2022 6.680 6.700 6.050 6.300 1,314,525 -0.56(-8.16%)
Oct 18, 2022 7.160 7.370 6.725 6.860 964,878 +0.03(+0.44%)
Oct 17, 2022 6.500 6.925 6.420 6.830 1,121,055 +0.57(+9.11%)
Oct 14, 2022 6.580 6.660 6.170 6.260 835,849 -0.20(-3.10%)
Oct 13, 2022 6.370 6.668 6.130 6.460 872,151 -0.21(-3.15%)
Oct 12, 2022 6.610 6.790 6.485 6.670 772,367 +0.05(+0.76%)
Oct 11, 2022 6.860 6.980 6.454 6.620 1,041,048 -0.27(-3.92%)
Oct 10, 2022 7.130 7.130 6.830 6.890 509,249 -0.26(-3.64%)
Oct 07, 2022 7.610 7.610 7.035 7.150 822,661 -0.70(-8.92%)
Oct 06, 2022 7.800 8.170 7.720 7.850 536,571 +0.05(+0.64%)
Oct 05, 2022 7.970 8.010 7.345 7.800 941,758 -0.39(-4.76%)
Oct 04, 2022 7.500 8.350 7.500 8.190 1,268,578 +0.94(+12.97%)
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.