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

Adaptive Biotechnologies Corp (NQ: ADPT )

2.440 -0.310 (-11.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 29, 2023 5.630 5.685 5.390 5.450 1,163,843 -0.10(-1.80%)
Sep 28, 2023 5.640 5.730 5.440 5.550 1,539,262 -0.09(-1.60%)
Sep 27, 2023 5.660 5.770 5.351 5.640 2,089,680 +0.08(+1.44%)
Sep 26, 2023 5.900 6.340 5.495 5.560 5,615,549 +0.48(+9.45%)
Sep 25, 2023 4.990 5.090 5.020 5.080 1,067,677 +0.01(+0.20%)
Sep 22, 2023 5.210 5.290 5.045 5.070 1,259,386 -0.11(-2.12%)
Sep 21, 2023 5.030 5.250 4.950 5.180 1,692,054 +0.00(+0.00%)
Sep 20, 2023 5.460 5.490 5.160 5.180 1,022,730 -0.25(-4.60%)
Sep 19, 2023 5.510 5.570 5.095 5.430 1,976,908 -0.09(-1.63%)
Sep 18, 2023 6.040 6.050 5.510 5.520 1,630,663 -0.54(-8.91%)
Sep 15, 2023 6.200 6.280 6.050 6.060 1,404,713 -0.15(-2.42%)
Sep 14, 2023 6.610 6.670 6.180 6.210 1,807,364 -0.35(-5.34%)
Sep 13, 2023 6.690 6.860 6.540 6.560 848,134 -0.11(-1.65%)
Sep 12, 2023 6.200 6.850 6.140 6.670 1,320,122 +0.44(+7.06%)
Sep 11, 2023 6.100 6.240 6.005 6.230 1,056,282 +0.23(+3.83%)
Sep 08, 2023 6.290 6.290 6.000 6.000 1,117,289 -0.30(-4.76%)
Sep 07, 2023 6.440 6.450 6.180 6.300 1,159,782 -0.27(-4.11%)
Sep 06, 2023 6.630 6.640 6.410 6.570 687,831 -0.07(-1.05%)
Sep 05, 2023 6.730 6.805 6.560 6.640 685,656 -0.17(-2.50%)
Sep 01, 2023 6.820 6.950 6.725 6.810 534,621 +0.04(+0.59%)
Aug 31, 2023 6.860 6.930 6.700 6.770 844,105 -0.06(-0.88%)
Aug 30, 2023 6.640 6.860 6.560 6.830 949,400 +0.15(+2.25%)
Aug 29, 2023 6.170 6.730 6.120 6.680 1,758,730 +0.51(+8.27%)
Aug 28, 2023 6.210 6.300 6.120 6.170 824,606 +0.01(+0.16%)
Aug 25, 2023 6.090 6.260 6.040 6.160 1,136,917 +0.09(+1.48%)
Aug 24, 2023 6.500 6.510 6.040 6.070 1,280,279 -0.43(-6.62%)
Aug 23, 2023 6.370 6.595 6.270 6.500 1,549,859 +0.17(+2.69%)
Aug 22, 2023 6.490 6.540 6.230 6.330 1,356,963 -0.11(-1.71%)
Aug 21, 2023 6.240 6.490 6.090 6.440 1,053,613 +0.22(+3.54%)
Aug 18, 2023 6.010 6.280 5.990 6.220 2,116,365 +0.10(+1.63%)
Aug 17, 2023 6.210 6.250 6.040 6.120 1,195,740 -0.10(-1.61%)
Aug 16, 2023 6.200 6.380 6.130 6.220 1,304,807 -0.07(-1.11%)
Aug 15, 2023 6.180 6.555 6.170 6.290 1,318,965 +0.03(+0.48%)
Aug 14, 2023 6.240 6.280 6.000 6.260 1,491,258 -0.04(-0.63%)
Aug 11, 2023 6.340 6.450 6.190 6.300 1,084,648 -0.12(-1.87%)
Aug 10, 2023 6.500 6.650 6.255 6.420 1,112,459 -0.07(-1.08%)
Aug 09, 2023 6.630 6.660 6.405 6.490 1,031,931 -0.16(-2.41%)
Aug 08, 2023 6.600 6.670 6.450 6.650 938,295 -0.05(-0.75%)
Aug 07, 2023 6.780 6.795 6.482 6.700 1,353,655 -0.13(-1.90%)
Aug 04, 2023 7.190 7.190 6.640 6.830 2,076,302 -0.14(-2.01%)
Aug 03, 2023 7.640 7.730 6.710 6.970 3,562,140 -0.99(-12.44%)
Aug 02, 2023 8.050 8.100 7.870 7.960 854,011 -0.29(-3.52%)
Aug 01, 2023 8.350 8.390 8.150 8.250 697,079 -0.19(-2.25%)
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%)
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.