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

Adaptive Biotechnologies Corp (NQ: ADPT )

3.345 +0.165 (+5.19%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 9, 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 (%)
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%)
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.