Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

2.790 +0.170 (+6.49%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	8.410	8.660	8.370	8.550	641,917	+0.12(+1.42%)
Feb 27, 2023	8.510	8.570	8.170	8.430	488,065	+0.11(+1.32%)
Feb 24, 2023	8.370	8.490	8.180	8.320	691,011	-0.32(-3.70%)
Feb 23, 2023	8.920	8.980	8.440	8.640	774,414	-0.19(-2.15%)
Feb 22, 2023	8.860	9.100	8.590	8.830	861,773	+0.03(+0.34%)
Feb 21, 2023	9.270	9.310	8.630	8.800	1,396,854	-0.70(-7.37%)
Feb 17, 2023	9.660	9.660	9.135	9.500	910,231	-0.13(-1.35%)
Feb 16, 2023	9.910	10.38	9.630	9.630	1,287,803	-0.40(-3.99%)
Feb 15, 2023	9.940	10.23	9.020	10.03	4,015,366	+1.35(+15.55%)
Feb 14, 2023	8.730	8.860	8.430	8.680	897,033	-0.01(-0.12%)
Feb 13, 2023	8.890	8.900	8.430	8.690	733,250	-0.13(-1.47%)
Feb 10, 2023	8.610	9.015	8.490	8.820	1,043,830	+0.03(+0.34%)
Feb 09, 2023	8.930	9.200	8.730	8.790	1,054,386	+0.01(+0.11%)
Feb 08, 2023	9.550	9.690	8.755	8.780	1,018,252	-0.85(-8.83%)
Feb 07, 2023	9.420	9.680	9.160	9.630	798,944	+0.15(+1.58%)
Feb 06, 2023	9.700	9.800	9.290	9.480	694,217	-0.37(-3.76%)
Feb 03, 2023	9.490	9.930	9.402	9.850	992,223	+0.00(+0.00%)
Feb 02, 2023	9.690	10.09	9.650	9.850	1,229,112	+0.47(+5.01%)

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.