Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.610 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.40	28.61	27.10	28.10	1,362,600	-0.22(-0.78%)
Feb 27, 2020	29.09	29.92	27.21	28.32	2,004,077	-1.33(-4.49%)
Feb 26, 2020	30.02	30.74	28.91	29.65	2,007,393	-0.35(-1.17%)
Feb 25, 2020	31.15	31.57	29.94	30.00	823,243	-0.83(-2.69%)
Feb 24, 2020	33.01	33.33	30.23	30.83	1,159,469	-3.33(-9.75%)
Feb 21, 2020	33.55	34.60	33.55	34.16	825,600	+0.36(+1.07%)
Feb 20, 2020	33.59	34.11	32.31	33.80	1,184,133	+0.28(+0.84%)
Feb 19, 2020	32.28	33.69	31.58	33.52	1,314,344	+1.77(+5.57%)
Feb 18, 2020	31.04	31.89	30.88	31.75	589,969	+0.28(+0.89%)
Feb 14, 2020	31.80	31.92	30.78	31.47	741,700	-0.24(-0.76%)
Feb 13, 2020	31.07	31.98	30.87	31.71	666,019	+0.32(+1.02%)
Feb 12, 2020	31.61	31.78	30.80	31.39	590,714	-0.06(-0.19%)
Feb 11, 2020	31.63	31.72	30.78	31.45	652,469	+0.12(+0.38%)
Feb 10, 2020	32.20	32.40	30.81	31.33	831,231	-0.99(-3.06%)
Feb 07, 2020	31.69	32.89	31.51	32.32	1,030,100	+0.85(+2.70%)
Feb 06, 2020	30.00	31.66	29.85	31.47	1,120,902	+1.39(+4.62%)
Feb 05, 2020	29.73	30.45	29.45	30.08	693,455	+0.69(+2.35%)
Feb 04, 2020	30.44	30.50	29.06	29.39	1,170,156	-0.61(-2.03%)

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.