Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.490 -0.100 (-2.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.92	31.48	29.77	30.90	682,188	+0.59(+1.95%)
Sep 27, 2019	32.17	32.90	30.10	30.31	735,900	-1.88(-5.84%)
Sep 26, 2019	35.24	35.49	31.78	32.19	538,866	-2.77(-7.92%)
Sep 25, 2019	37.75	38.30	33.01	34.96	1,080,787	-2.42(-6.47%)
Sep 24, 2019	40.33	40.40	37.00	37.38	645,310	-3.15(-7.77%)
Sep 23, 2019	39.95	41.20	39.56	40.53	409,624	+0.33(+0.82%)
Sep 20, 2019	39.47	40.68	38.53	40.20	2,003,800	+1.18(+3.02%)
Sep 19, 2019	39.74	40.27	38.80	39.02	509,517	-0.57(-1.44%)
Sep 18, 2019	39.86	41.50	39.12	39.59	506,450	-0.76(-1.88%)
Sep 17, 2019	41.99	43.00	39.84	40.35	598,950	-1.18(-2.84%)
Sep 16, 2019	43.10	44.80	41.17	41.53	317,252	-1.67(-3.87%)
Sep 13, 2019	39.84	44.01	38.75	43.20	722,900	+3.44(+8.65%)
Sep 12, 2019	42.10	42.64	39.00	39.76	385,036	-2.00(-4.79%)
Sep 11, 2019	40.87	43.50	39.74	41.76	477,606	+0.49(+1.19%)
Sep 10, 2019	39.95	41.42	38.21	41.27	423,269	+1.79(+4.53%)
Sep 09, 2019	44.02	44.79	39.00	39.48	480,193	-4.35(-9.92%)
Sep 06, 2019	45.27	46.22	43.53	43.83	266,500	-0.77(-1.73%)
Sep 05, 2019	53.70	55.12	43.60	44.60	1,080,347	-8.91(-16.65%)
Sep 04, 2019	51.05	54.23	51.05	53.51	377,094	+2.18(+4.25%)

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.