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

Adaptive Biotechnologies Corp (NQ: ADPT )

4.650 -0.130 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 4.720 4.750 4.500 4.650 1,289,541 -0.13(-2.72%)
Sep 19, 2024 4.780 4.860 4.690 4.780 751,254 +0.17(+3.69%)
Sep 18, 2024 4.640 4.980 4.520 4.610 757,452 -0.02(-0.43%)
Sep 17, 2024 4.640 4.825 4.610 4.630 735,040 +0.04(+0.87%)
Sep 16, 2024 4.580 4.650 4.330 4.590 744,453 -0.02(-0.43%)
Sep 13, 2024 4.360 4.715 4.303 4.610 1,125,404 +0.31(+7.21%)
Sep 12, 2024 4.400 4.440 4.240 4.300 681,725 -0.09(-2.05%)
Sep 11, 2024 4.200 4.420 4.170 4.390 650,792 +0.13(+3.05%)
Sep 10, 2024 4.270 4.380 4.085 4.260 949,166 +0.00(+0.00%)
Sep 09, 2024 4.290 4.430 4.200 4.260 1,527,950 -0.01(-0.23%)
Sep 06, 2024 4.340 4.460 4.210 4.270 506,596 -0.08(-1.84%)
Sep 05, 2024 4.380 4.430 4.270 4.350 610,036 +0.00(+0.00%)
Sep 04, 2024 4.470 4.560 4.310 4.350 715,249 -0.14(-3.12%)
Sep 03, 2024 4.600 4.750 4.430 4.490 680,227 -0.21(-4.47%)
Aug 30, 2024 4.710 4.780 4.530 4.700 744,292 +0.03(+0.64%)
Aug 29, 2024 4.550 4.805 4.535 4.670 733,694 +0.16(+3.55%)
Aug 28, 2024 4.630 4.700 4.485 4.510 618,505 -0.13(-2.80%)
Aug 27, 2024 4.760 4.810 4.620 4.640 464,868 -0.17(-3.53%)
Aug 26, 2024 4.950 4.980 4.680 4.810 731,681 -0.05(-1.03%)
Aug 23, 2024 4.410 4.910 4.410 4.860 1,126,364 +0.46(+10.45%)
Aug 22, 2024 4.620 4.650 4.350 4.400 671,010 -0.21(-4.56%)
Aug 21, 2024 4.630 4.820 4.540 4.610 1,320,211 +0.02(+0.44%)
Aug 20, 2024 4.800 4.830 4.555 4.590 1,290,520 -0.22(-4.57%)
Aug 19, 2024 4.890 4.890 4.680 4.810 1,664,601 -0.02(-0.41%)
Aug 16, 2024 4.860 5.040 4.785 4.830 1,395,001 -0.10(-2.03%)
Aug 15, 2024 4.540 5.000 4.501 4.930 1,805,534 +0.53(+12.05%)
Aug 14, 2024 4.610 4.660 4.301 4.400 1,193,398 -0.16(-3.51%)
Aug 13, 2024 4.320 4.655 4.250 4.560 1,683,447 +0.26(+6.05%)
Aug 12, 2024 4.480 4.540 4.265 4.300 665,897 -0.17(-3.80%)
Aug 09, 2024 4.450 4.560 4.260 4.470 1,080,833 +0.07(+1.59%)
Aug 08, 2024 4.200 4.410 4.135 4.400 1,176,755 +0.21(+5.01%)
Aug 07, 2024 4.700 4.770 4.190 4.190 1,241,277 -0.42(-9.11%)
Aug 06, 2024 4.360 4.820 4.265 4.610 2,537,044 +0.29(+6.71%)
Aug 05, 2024 3.890 4.400 3.845 4.320 2,033,426 +0.02(+0.47%)
Aug 02, 2024 4.050 4.650 3.990 4.300 2,766,897 -0.15(-3.37%)
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.