Skip to main content

Adaptive Biotechnologies Corp (NQ: ADPT )

3.070 +0.180 (+6.23%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.950 7.115 6.830 6.960 1,221,796 -0.03(-0.43%)
May 30, 2023 7.020 7.115 6.900 6.990 1,138,228 +0.08(+1.16%)
May 26, 2023 6.850 7.010 6.700 6.910 763,514 +0.11(+1.62%)
May 25, 2023 7.150 7.160 6.630 6.800 1,505,059 -0.16(-2.30%)
May 24, 2023 6.630 7.015 6.320 6.960 1,633,496 +0.42(+6.42%)
May 23, 2023 6.340 6.680 6.340 6.540 1,201,940 +0.17(+2.67%)
May 22, 2023 6.290 6.590 6.140 6.370 1,154,306 +0.09(+1.43%)
May 19, 2023 6.270 6.480 6.205 6.280 757,389 +0.09(+1.45%)
May 18, 2023 6.250 6.470 6.020 6.190 914,389 -0.06(-0.96%)
May 17, 2023 6.230 6.275 5.960 6.250 748,239 +0.05(+0.81%)
May 16, 2023 6.360 6.400 6.060 6.200 772,797 -0.29(-4.47%)
May 15, 2023 6.460 6.590 6.370 6.490 729,655 +0.03(+0.46%)
May 12, 2023 6.810 6.855 6.395 6.460 792,034 -0.33(-4.86%)
May 11, 2023 7.000 7.040 6.720 6.790 925,650 -0.33(-4.63%)
May 10, 2023 7.190 7.324 7.020 7.120 880,616 +0.11(+1.57%)
May 09, 2023 6.650 7.260 6.320 7.010 1,230,684 +0.41(+6.21%)
May 08, 2023 6.490 6.730 6.290 6.600 1,123,587 +0.25(+3.94%)
May 05, 2023 6.520 6.625 6.142 6.350 1,239,916 -0.08(-1.24%)
May 04, 2023 6.750 7.200 6.330 6.430 1,256,404 -1.07(-14.27%)
May 03, 2023 7.120 7.750 7.080 7.500 1,129,284 +0.49(+6.99%)
May 02, 2023 7.300 7.310 7.010 7.010 928,046 -0.34(-4.63%)
May 01, 2023 7.190 7.420 7.050 7.350 652,335 +0.21(+2.94%)
Apr 28, 2023 7.100 7.360 6.910 7.140 531,928 +0.06(+0.85%)
Apr 27, 2023 7.370 7.370 7.012 7.080 720,061 -0.25(-3.34%)
Apr 26, 2023 7.500 7.520 7.095 7.325 571,971 -0.12(-1.55%)
Apr 25, 2023 8.120 8.207 7.420 7.440 588,556 -0.81(-9.82%)
Apr 24, 2023 8.610 8.610 8.200 8.250 471,147 -0.34(-3.96%)
Apr 21, 2023 8.340 8.670 8.241 8.590 603,160 +0.26(+3.12%)
Apr 20, 2023 8.340 8.560 8.240 8.330 505,907 -0.16(-1.88%)
Apr 19, 2023 8.140 8.550 8.070 8.490 837,972 +0.19(+2.29%)
Apr 18, 2023 8.290 8.390 7.845 8.300 1,946,504 +0.08(+0.97%)
Apr 17, 2023 7.970 8.410 7.870 8.220 474,209 +0.31(+3.92%)
Apr 14, 2023 8.460 8.650 7.870 7.910 532,778 -0.57(-6.72%)
Apr 13, 2023 8.180 8.650 8.125 8.480 787,025 +0.33(+3.99%)
Apr 12, 2023 8.370 8.480 8.012 8.155 828,684 -0.02(-0.18%)
Apr 11, 2023 8.620 8.850 7.270 8.170 3,217,699 -0.42(-4.89%)
Apr 10, 2023 8.500 8.610 8.330 8.590 690,268 -0.02(-0.23%)
Apr 06, 2023 8.420 8.730 8.310 8.610 590,330 +0.18(+2.14%)
Apr 05, 2023 8.640 8.740 8.380 8.430 589,209 -0.30(-3.44%)
Apr 04, 2023 8.760 8.845 8.547 8.730 588,278 +0.02(+0.23%)
Apr 03, 2023 8.760 8.930 8.550 8.710 713,099 -0.12(-1.36%)
Mar 31, 2023 8.540 8.950 8.450 8.830 844,469 +0.41(+4.87%)
Mar 30, 2023 8.530 8.670 8.210 8.420 520,870 -0.02(-0.24%)
Mar 29, 2023 8.410 8.550 8.215 8.440 602,758 +0.20(+2.43%)
Mar 28, 2023 8.630 8.690 8.115 8.240 707,770 -0.48(-5.50%)
Mar 27, 2023 8.550 8.880 8.405 8.720 639,420 +0.29(+3.44%)
Mar 24, 2023 7.750 8.440 7.665 8.430 1,284,808 +0.59(+7.53%)
Mar 23, 2023 8.030 8.240 7.790 7.840 599,964 -0.09(-1.13%)
Mar 22, 2023 8.330 8.330 7.910 7.930 774,363 -0.42(-5.03%)
Mar 21, 2023 8.140 8.480 7.920 8.350 835,407 +0.32(+3.99%)
Mar 20, 2023 8.040 8.210 7.900 8.030 547,733 +0.02(+0.25%)
Mar 17, 2023 8.300 8.466 7.870 8.010 1,145,246 -0.39(-4.64%)
Mar 16, 2023 8.170 8.500 7.980 8.400 615,837 +0.18(+2.19%)
Mar 15, 2023 7.870 8.240 7.830 8.220 687,634 +0.08(+0.98%)
Mar 14, 2023 8.630 8.720 8.050 8.140 901,849 -0.16(-1.93%)
Mar 13, 2023 7.870 8.570 7.790 8.300 841,571 +0.30(+3.75%)
Mar 10, 2023 8.160 8.168 7.610 8.000 1,364,615 -0.22(-2.68%)
Mar 09, 2023 8.820 8.820 8.210 8.220 675,881 -0.67(-7.54%)
Mar 08, 2023 8.630 9.070 8.410 8.890 731,873 +0.29(+3.37%)
Mar 07, 2023 8.450 8.910 8.240 8.600 936,162 +0.14(+1.65%)
Mar 06, 2023 8.590 8.835 8.180 8.460 1,246,854 -0.62(-6.83%)
Mar 03, 2023 8.650 9.170 8.550 9.080 657,944 +0.55(+6.45%)
Mar 02, 2023 8.000 8.620 7.863 8.530 774,476 +0.40(+4.92%)
Mar 01, 2023 8.570 8.570 8.110 8.130 662,662 -0.42(-4.91%)
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%)
Feb 01, 2023 9.320 9.440 8.860 9.380 1,000,829 +0.11(+1.19%)
Jan 31, 2023 9.030 9.380 9.030 9.270 929,796 +0.26(+2.89%)
Jan 30, 2023 9.090 9.140 8.690 9.010 1,097,725 -0.35(-3.74%)
Jan 27, 2023 9.080 9.490 9.020 9.360 715,548 +0.15(+1.63%)
Jan 26, 2023 9.610 9.770 8.890 9.210 842,259 -0.17(-1.81%)
Jan 25, 2023 8.760 9.390 8.550 9.380 662,188 +0.39(+4.34%)
Jan 24, 2023 9.290 9.445 8.915 8.990 682,673 -0.41(-4.36%)
Jan 23, 2023 9.200 9.520 9.040 9.400 1,027,509 +0.20(+2.17%)
Jan 20, 2023 9.190 9.225 8.790 9.200 1,251,974 +0.17(+1.88%)
Jan 19, 2023 9.710 9.810 8.920 9.030 1,156,992 -0.89(-8.97%)
Jan 18, 2023 10.26 10.79 9.800 9.920 937,117 -0.19(-1.88%)
Jan 17, 2023 9.920 10.26 9.730 10.11 930,916 +0.17(+1.71%)
Jan 13, 2023 9.440 9.960 9.390 9.940 868,907 +0.28(+2.90%)
Jan 12, 2023 9.500 9.740 9.145 9.660 1,403,166 +0.27(+2.88%)
Jan 11, 2023 9.000 9.445 8.790 9.390 1,176,532 +0.46(+5.15%)
Jan 10, 2023 8.580 9.110 8.580 8.930 571,962 +0.27(+3.12%)
Jan 09, 2023 8.500 8.710 8.380 8.660 1,143,208 +0.31(+3.71%)
Jan 06, 2023 8.140 8.360 7.510 8.350 1,421,317 +0.27(+3.34%)
Jan 05, 2023 8.200 8.270 7.960 8.080 819,489 +0.07(+0.87%)
Jan 04, 2023 7.980 8.155 7.610 8.010 1,159,599 +0.21(+2.69%)
Jan 03, 2023 7.890 8.240 7.500 7.800 1,057,874 +0.16(+2.09%)
Dec 30, 2022 7.430 7.660 7.240 7.640 659,779 +0.07(+0.92%)
Dec 29, 2022 7.060 7.660 6.940 7.570 844,658 +0.66(+9.55%)
Dec 28, 2022 6.860 7.020 6.720 6.910 1,128,374 -0.24(-3.36%)
Dec 27, 2022 7.470 7.470 6.860 7.150 1,229,494 -0.35(-4.67%)
Dec 23, 2022 8.050 8.050 7.490 7.500 609,676 -0.56(-6.95%)
Dec 22, 2022 7.980 8.140 7.730 8.060 920,335 +0.01(+0.12%)
Dec 21, 2022 7.820 8.400 7.680 8.050 2,345,237 +0.96(+13.54%)
Dec 20, 2022 7.170 7.460 7.080 7.090 2,305,227 -0.17(-2.34%)
Dec 19, 2022 8.000 8.000 7.130 7.260 859,372 -0.75(-9.36%)
Dec 16, 2022 7.890 8.120 7.755 8.010 1,464,357 -0.12(-1.48%)
Dec 15, 2022 8.060 8.320 8.000 8.130 738,353 -0.18(-2.17%)
Dec 14, 2022 8.730 8.780 8.160 8.310 784,383 -0.43(-4.92%)
Dec 13, 2022 9.150 9.410 8.530 8.740 976,246 +0.12(+1.39%)
Dec 12, 2022 8.270 8.640 8.070 8.620 690,858 +0.38(+4.61%)
Dec 09, 2022 8.830 9.020 8.240 8.240 697,348 -0.60(-6.79%)
Dec 08, 2022 8.050 8.870 7.700 8.840 1,473,789 +0.89(+11.19%)
Dec 07, 2022 7.760 7.995 7.680 7.950 542,908 +0.12(+1.53%)
Dec 06, 2022 8.270 8.270 7.770 7.830 566,025 -0.42(-5.09%)
Dec 05, 2022 8.910 8.950 8.180 8.250 733,467 -0.71(-7.92%)
Dec 02, 2022 8.400 9.010 8.230 8.960 588,716 +0.31(+3.58%)
Dec 01, 2022 8.830 9.040 8.520 8.650 1,005,332 -0.13(-1.48%)
Nov 30, 2022 7.940 8.820 7.700 8.780 1,612,526 +0.92(+11.70%)
Nov 29, 2022 8.130 8.320 7.730 7.860 635,634 -0.28(-3.44%)
Nov 28, 2022 8.120 8.365 8.105 8.140 859,532 +0.02(+0.25%)
Nov 25, 2022 8.210 8.230 8.010 8.120 371,699 -0.18(-2.17%)
Nov 23, 2022 8.190 8.400 8.059 8.300 938,766 +0.13(+1.59%)
Nov 22, 2022 8.350 8.350 7.910 8.170 671,359 -0.09(-1.09%)
Nov 21, 2022 8.040 8.310 7.950 8.260 618,651 +0.10(+1.23%)
Nov 18, 2022 8.570 8.570 7.910 8.160 796,233 -0.06(-0.73%)
Nov 17, 2022 8.620 8.630 8.010 8.220 1,015,240 -0.74(-8.26%)
Nov 16, 2022 8.870 9.100 8.730 8.960 975,168 -0.13(-1.43%)
Nov 15, 2022 8.840 9.360 8.697 9.090 1,125,804 +0.61(+7.19%)
Nov 14, 2022 9.220 9.290 8.440 8.480 1,300,770 -0.86(-9.21%)
Nov 11, 2022 9.080 9.870 8.930 9.340 1,769,181 +0.28(+3.09%)
Nov 10, 2022 7.950 9.140 7.790 9.060 1,271,478 +1.81(+24.97%)
Nov 09, 2022 7.640 7.720 7.155 7.250 931,518 -0.53(-6.81%)
Nov 08, 2022 7.730 8.170 7.570 7.780 1,042,431 +0.20(+2.64%)
Nov 07, 2022 9.070 9.155 7.165 7.580 1,673,405 -1.31(-14.74%)
Nov 04, 2022 8.290 8.960 7.730 8.890 1,747,941 +1.11(+14.27%)
Nov 03, 2022 7.630 8.040 7.530 7.780 1,194,318 -0.07(-0.89%)
Nov 02, 2022 8.380 7.820 7.850 1,418,761 -0.56(-6.66%)
Nov 01, 2022 7.960 8.540 7.890 8.410 1,122,725 +0.63(+8.10%)
Oct 31, 2022 7.540 7.950 7.490 7.780 1,164,457 +0.17(+2.23%)
Oct 28, 2022 7.360 7.655 7.270 7.610 692,150 +0.23(+3.12%)
Oct 27, 2022 7.550 7.570 7.300 7.380 721,923 -0.09(-1.20%)
Oct 26, 2022 7.030 7.750 6.820 7.470 1,187,939 +0.35(+4.92%)
Oct 25, 2022 6.760 7.280 6.630 7.120 1,272,204 +0.52(+7.88%)
Oct 24, 2022 6.480 6.640 6.180 6.600 980,490 +0.13(+2.01%)
Oct 21, 2022 6.370 6.535 6.150 6.470 862,590 +0.13(+2.05%)
Oct 20, 2022 6.310 6.766 6.270 6.340 1,187,538 +0.04(+0.63%)
Oct 19, 2022 6.680 6.700 6.050 6.300 1,314,525 -0.56(-8.16%)
Oct 18, 2022 7.160 7.370 6.725 6.860 964,878 +0.03(+0.44%)
Oct 17, 2022 6.500 6.925 6.420 6.830 1,121,055 +0.57(+9.11%)
Oct 14, 2022 6.580 6.660 6.170 6.260 835,849 -0.20(-3.10%)
Oct 13, 2022 6.370 6.668 6.130 6.460 872,151 -0.21(-3.15%)
Oct 12, 2022 6.610 6.790 6.485 6.670 772,367 +0.05(+0.76%)
Oct 11, 2022 6.860 6.980 6.454 6.620 1,041,048 -0.27(-3.92%)
Oct 10, 2022 7.130 7.130 6.830 6.890 509,249 -0.26(-3.64%)
Oct 07, 2022 7.610 7.610 7.035 7.150 822,661 -0.70(-8.92%)
Oct 06, 2022 7.800 8.170 7.720 7.850 536,571 +0.05(+0.64%)
Oct 05, 2022 7.970 8.010 7.345 7.800 941,758 -0.39(-4.76%)
Oct 04, 2022 7.500 8.350 7.500 8.190 1,268,578 +0.94(+12.97%)
Oct 03, 2022 7.220 7.415 6.790 7.250 880,863 +0.13(+1.83%)
Sep 30, 2022 6.920 7.430 6.840 7.120 975,685 +0.27(+3.94%)
Sep 29, 2022 6.970 7.020 6.740 6.850 653,897 -0.27(-3.79%)
Sep 28, 2022 6.720 7.245 6.720 7.120 977,786 +0.51(+7.72%)
Sep 27, 2022 6.680 6.830 6.480 6.610 868,600 +0.09(+1.38%)
Sep 26, 2022 6.390 6.760 6.375 6.520 966,659 +0.02(+0.31%)
Sep 23, 2022 6.810 6.910 6.410 6.500 1,407,849 -0.40(-5.80%)
Sep 22, 2022 7.320 7.340 6.740 6.900 974,525 -0.50(-6.76%)
Sep 21, 2022 7.640 7.770 7.340 7.400 863,497 -0.17(-2.25%)
Sep 20, 2022 7.630 7.810 7.450 7.570 604,480 -0.22(-2.82%)
Sep 19, 2022 7.560 7.790 7.330 7.790 1,051,058 +0.16(+2.10%)
Sep 16, 2022 8.200 8.205 7.460 7.630 2,125,036 -0.81(-9.60%)
Sep 15, 2022 8.030 8.585 8.030 8.440 1,133,515 +0.31(+3.81%)
Sep 14, 2022 8.220 8.280 7.800 8.130 910,326 -0.09(-1.09%)
Sep 13, 2022 8.560 8.710 8.160 8.220 1,479,343 -0.81(-8.97%)
Sep 12, 2022 8.980 9.090 8.740 9.030 2,153,356 +0.12(+1.35%)
Sep 09, 2022 9.270 9.270 8.890 8.910 1,179,310 -0.23(-2.52%)
Sep 08, 2022 8.700 9.250 8.610 9.140 1,006,572 +0.28(+3.16%)
Sep 07, 2022 8.260 8.870 8.260 8.860 807,802 +0.48(+5.73%)
Sep 06, 2022 8.750 8.760 7.990 8.380 1,099,912 -0.34(-3.90%)
Sep 02, 2022 9.230 9.230 8.490 8.720 617,739 -0.21(-2.35%)
Sep 01, 2022 8.940 8.950 8.460 8.930 1,072,847 +0.01(+0.11%)
Aug 31, 2022 8.810 9.040 8.560 8.920 994,723 +0.27(+3.12%)
Aug 30, 2022 9.840 9.880 8.625 8.650 1,420,893 -1.04(-10.73%)
Aug 29, 2022 10.24 10.55 9.605 9.690 965,091 -0.79(-7.54%)
Aug 26, 2022 11.13 11.25 10.37 10.48 1,080,205 -0.72(-6.43%)
Aug 25, 2022 11.05 11.24 10.92 11.20 842,636 +0.02(+0.18%)
Aug 24, 2022 10.86 11.31 10.61 11.18 609,543 +0.43(+4.00%)
Aug 23, 2022 10.40 10.79 10.12 10.75 810,446 +0.36(+3.46%)
Aug 22, 2022 10.36 10.65 10.10 10.39 1,515,129 -0.14(-1.33%)
Aug 19, 2022 10.93 11.12 10.25 10.53 1,078,849 -0.64(-5.73%)
Aug 18, 2022 11.62 11.65 10.90 11.17 987,418 -0.38(-3.29%)
Aug 17, 2022 11.72 11.84 11.39 11.55 1,239,804 -0.35(-2.94%)
Aug 16, 2022 12.58 12.58 11.68 11.90 1,016,777 -0.77(-6.08%)
Aug 15, 2022 12.26 12.79 12.21 12.67 2,020,598 +0.35(+2.84%)
Aug 12, 2022 12.23 12.60 12.04 12.32 966,128 +0.20(+1.65%)
Aug 11, 2022 12.74 13.21 12.04 12.12 1,684,173 -0.50(-3.96%)
Aug 10, 2022 11.68 12.79 11.23 12.62 1,902,056 +1.41(+12.58%)
Aug 09, 2022 11.41 11.61 10.91 11.21 1,340,528 -0.48(-4.11%)
Aug 08, 2022 11.57 11.97 11.11 11.69 1,918,945 +0.24(+2.10%)
Aug 05, 2022 10.99 11.67 10.65 11.45 1,580,711 +0.09(+0.79%)
Aug 04, 2022 10.11 12.12 10.11 11.36 2,396,273 +1.47(+14.86%)
Aug 03, 2022 9.730 10.08 9.720 9.890 1,252,031 +0.37(+3.89%)
Aug 02, 2022 8.990 9.785 8.990 9.520 1,498,741 +0.36(+3.93%)
Aug 01, 2022 9.100 9.490 8.950 9.160 1,098,346 +0.00(+0.00%)
Jul 29, 2022 9.250 9.330 8.800 9.160 1,418,576 -0.14(-1.51%)
Jul 28, 2022 9.130 9.415 8.750 9.300 1,093,810 +0.23(+2.54%)
Jul 27, 2022 9.120 9.120 8.780 9.070 989,850 +0.18(+2.02%)
Jul 26, 2022 8.670 9.030 8.390 8.890 1,177,135 +0.15(+1.72%)
Jul 25, 2022 8.640 8.775 8.420 8.740 896,386 +0.05(+0.58%)
Jul 22, 2022 9.770 9.770 8.600 8.690 1,235,497 -0.87(-9.10%)
Jul 21, 2022 9.670 9.940 9.400 9.560 1,132,279 -0.05(-0.52%)
Jul 20, 2022 9.340 9.990 9.320 9.610 1,197,721 +0.41(+4.46%)
Jul 19, 2022 9.110 9.290 8.920 9.200 1,083,356 +0.25(+2.79%)
Jul 18, 2022 9.790 9.960 8.880 8.950 1,274,919 -0.58(-6.09%)
Jul 15, 2022 9.510 9.710 9.000 9.530 971,216 -0.04(-0.42%)
Jul 14, 2022 9.780 9.880 9.310 9.570 760,641 -0.33(-3.33%)
Jul 13, 2022 9.410 10.10 9.255 9.900 823,220 +0.13(+1.33%)
Jul 12, 2022 9.550 9.780 9.090 9.770 999,485 +0.40(+4.32%)
Jul 11, 2022 10.28 10.32 9.350 9.365 1,085,286 -1.04(-9.95%)
Jul 08, 2022 10.47 10.89 10.03 10.40 1,260,480 -0.33(-3.08%)
Jul 07, 2022 9.530 10.75 9.419 10.73 2,171,364 +1.16(+12.12%)
Jul 06, 2022 9.150 9.820 9.120 9.570 1,514,610 +0.47(+5.16%)
Jul 05, 2022 8.270 9.130 8.040 9.100 1,238,109 +0.68(+8.08%)
Jul 01, 2022 8.070 8.515 7.960 8.420 973,792 +0.33(+4.08%)
Jun 30, 2022 7.990 8.190 7.770 8.090 1,221,540 -0.13(-1.58%)
Jun 29, 2022 8.120 8.290 7.820 8.220 1,037,841 -0.02(-0.24%)
Jun 28, 2022 8.640 8.990 8.120 8.240 1,368,948 -0.36(-4.19%)
Jun 27, 2022 8.750 8.850 8.210 8.600 1,748,252 -0.15(-1.71%)
Jun 24, 2022 8.850 9.230 8.560 8.750 13,848,521 +0.05(+0.57%)
Jun 23, 2022 7.830 8.700 7.803 8.700 1,678,298 +0.95(+12.26%)
Jun 22, 2022 7.410 8.060 7.350 7.750 1,054,768 +0.21(+2.79%)
Jun 21, 2022 7.480 7.790 7.430 7.540 1,642,569 +0.22(+3.01%)
Jun 17, 2022 7.000 7.685 6.990 7.320 2,183,511 +0.35(+5.02%)
Jun 16, 2022 6.870 6.970 6.500 6.970 2,585,844 -0.18(-2.52%)
Jun 15, 2022 6.580 7.355 6.580 7.150 1,712,284 +0.71(+11.02%)
Jun 14, 2022 6.440 6.555 5.955 6.440 2,369,506 +0.04(+0.63%)
Jun 13, 2022 6.600 6.780 6.320 6.400 1,886,803 -0.57(-8.18%)
Jun 10, 2022 7.200 7.285 6.700 6.970 1,422,207 -0.53(-7.07%)
Jun 09, 2022 7.610 7.615 7.220 7.500 4,967,385 -0.28(-3.60%)
Jun 08, 2022 6.910 7.890 6.910 7.780 2,060,398 +0.84(+12.10%)
Jun 07, 2022 6.670 6.960 6.590 6.940 1,528,137 +0.14(+2.06%)
Jun 06, 2022 7.130 7.300 6.705 6.800 1,465,332 -0.14(-2.02%)
Jun 03, 2022 7.750 7.860 6.920 6.940 1,722,487 -1.05(-13.14%)
Jun 02, 2022 7.250 8.150 7.170 7.990 1,525,690 +0.69(+9.45%)
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.