Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

2.620 -0.130 (-4.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

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%)

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.