Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.010 +0.080 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	5.350	5.380	4.850	4.900	1,872,573	-0.43(-8.07%)
Dec 28, 2023	5.100	5.490	5.070	5.330	2,281,432	+0.22(+4.31%)
Dec 27, 2023	5.200	5.290	4.990	5.110	1,672,502	+0.06(+1.19%)
Dec 26, 2023	5.000	5.110	4.890	5.050	1,337,394	+0.10(+2.02%)
Dec 22, 2023	5.110	5.180	4.925	4.950	1,260,186	-0.08(-1.59%)
Dec 21, 2023	4.920	5.090	4.900	5.030	1,248,479	+0.29(+6.12%)
Dec 20, 2023	5.080	5.230	4.720	4.740	1,428,041	-0.32(-6.32%)
Dec 19, 2023	4.800	5.161	4.800	5.060	1,910,467	+0.35(+7.43%)
Dec 18, 2023	4.900	5.010	4.695	4.710	1,501,568	-0.16(-3.29%)
Dec 15, 2023	5.250	5.390	4.730	4.870	2,547,050	-0.31(-5.98%)
Dec 14, 2023	5.190	5.470	5.090	5.180	2,114,143	+0.22(+4.44%)
Dec 13, 2023	4.420	5.015	4.311	4.960	1,804,470	+0.58(+13.24%)
Dec 12, 2023	4.660	4.660	4.360	4.380	1,354,049	-0.21(-4.58%)
Dec 11, 2023	4.690	4.700	4.460	4.590	1,058,188	-0.12(-2.55%)
Dec 08, 2023	4.630	4.740	4.500	4.710	1,000,323	+0.05(+1.07%)
Dec 07, 2023	4.670	4.720	4.530	4.660	969,547	+0.04(+0.87%)
Dec 06, 2023	4.400	4.890	4.340	4.620	1,841,879	+0.20(+4.52%)
Dec 05, 2023	4.740	4.785	4.395	4.420	1,094,568	-0.34(-7.14%)
Dec 04, 2023	4.690	4.890	4.630	4.760	754,431	+0.06(+1.28%)

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.