Skip to main content

Adaptive Biotechnologies Corp (NQ: ADPT )

3.210 +0.320 (+11.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.