Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.720 -0.180 (-4.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.11	14.78	13.93	14.43	960,178	+0.17(+1.19%)
Feb 25, 2022	14.17	14.38	13.92	14.26	884,316	+0.12(+0.85%)
Feb 24, 2022	12.24	14.21	12.02	14.14	1,666,005	+1.26(+9.78%)
Feb 23, 2022	13.79	13.83	12.82	12.88	1,534,162	-0.71(-5.22%)
Feb 22, 2022	13.16	13.95	13.16	13.59	2,450,990	+0.09(+0.67%)
Feb 18, 2022				13.50	0	-0.78(-5.46%)
Feb 17, 2022	15.13	15.65	14.20	14.28	1,680,418	-1.17(-7.57%)
Feb 16, 2022	14.54	15.67	14.13	15.45	1,750,905	+0.76(+5.17%)
Feb 15, 2022	15.11	15.39	14.18	14.69	1,856,250	+0.02(+0.14%)
Feb 14, 2022	15.28	15.72	14.62	14.67	1,164,611	-0.69(-4.49%)
Feb 11, 2022	16.66	17.41	15.28	15.36	1,208,216	-1.30(-7.80%)
Feb 10, 2022	16.78	17.79	16.48	16.66	1,337,513	-0.64(-3.70%)
Feb 09, 2022	16.50	17.49	16.41	17.30	1,373,470	+1.11(+6.86%)
Feb 08, 2022	16.17	16.42	15.72	16.19	991,295	-0.09(-0.55%)
Feb 07, 2022	16.70	17.31	16.20	16.28	801,613	-0.42(-2.51%)
Feb 04, 2022	15.88	16.78	15.68	16.70	1,639,196	+0.79(+4.97%)
Feb 03, 2022	16.19		15.87	15.91	1,133,738	-0.86(-5.13%)
Feb 02, 2022	17.77	17.77	16.59	16.77	948,498	-1.03(-5.79%)

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.