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

Adaptive Biotechnologies Corp (NQ: ADPT )

2.600 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 8.540 8.950 8.450 8.830 844,469 +0.41(+4.87%)
Mar 30, 2023 8.530 8.670 8.210 8.420 520,870 -0.02(-0.24%)
Mar 29, 2023 8.410 8.550 8.215 8.440 602,758 +0.20(+2.43%)
Mar 28, 2023 8.630 8.690 8.115 8.240 707,770 -0.48(-5.50%)
Mar 27, 2023 8.550 8.880 8.405 8.720 639,420 +0.29(+3.44%)
Mar 24, 2023 7.750 8.440 7.665 8.430 1,284,808 +0.59(+7.53%)
Mar 23, 2023 8.030 8.240 7.790 7.840 599,964 -0.09(-1.13%)
Mar 22, 2023 8.330 8.330 7.910 7.930 774,363 -0.42(-5.03%)
Mar 21, 2023 8.140 8.480 7.920 8.350 835,407 +0.32(+3.99%)
Mar 20, 2023 8.040 8.210 7.900 8.030 547,733 +0.02(+0.25%)
Mar 17, 2023 8.300 8.466 7.870 8.010 1,145,246 -0.39(-4.64%)
Mar 16, 2023 8.170 8.500 7.980 8.400 615,837 +0.18(+2.19%)
Mar 15, 2023 7.870 8.240 7.830 8.220 687,634 +0.08(+0.98%)
Mar 14, 2023 8.630 8.720 8.050 8.140 901,849 -0.16(-1.93%)
Mar 13, 2023 7.870 8.570 7.790 8.300 841,571 +0.30(+3.75%)
Mar 10, 2023 8.160 8.168 7.610 8.000 1,364,615 -0.22(-2.68%)
Mar 09, 2023 8.820 8.820 8.210 8.220 675,881 -0.67(-7.54%)
Mar 08, 2023 8.630 9.070 8.410 8.890 731,873 +0.29(+3.37%)
Mar 07, 2023 8.450 8.910 8.240 8.600 936,162 +0.14(+1.65%)
Mar 06, 2023 8.590 8.835 8.180 8.460 1,246,854 -0.62(-6.83%)
Mar 03, 2023 8.650 9.170 8.550 9.080 657,944 +0.55(+6.45%)
Mar 02, 2023 8.000 8.620 7.863 8.530 774,476 +0.40(+4.92%)
Mar 01, 2023 8.570 8.570 8.110 8.130 662,662 -0.42(-4.91%)
Feb 28, 2023 8.410 8.660 8.370 8.550 641,917 +0.12(+1.42%)
Feb 27, 2023 8.510 8.570 8.170 8.430 488,065 +0.11(+1.32%)
Feb 24, 2023 8.370 8.490 8.180 8.320 691,011 -0.32(-3.70%)
Feb 23, 2023 8.920 8.980 8.440 8.640 774,414 -0.19(-2.15%)
Feb 22, 2023 8.860 9.100 8.590 8.830 861,773 +0.03(+0.34%)
Feb 21, 2023 9.270 9.310 8.630 8.800 1,396,854 -0.70(-7.37%)
Feb 17, 2023 9.660 9.660 9.135 9.500 910,231 -0.13(-1.35%)
Feb 16, 2023 9.910 10.38 9.630 9.630 1,287,803 -0.40(-3.99%)
Feb 15, 2023 9.940 10.23 9.020 10.03 4,015,366 +1.35(+15.55%)
Feb 14, 2023 8.730 8.860 8.430 8.680 897,033 -0.01(-0.12%)
Feb 13, 2023 8.890 8.900 8.430 8.690 733,250 -0.13(-1.47%)
Feb 10, 2023 8.610 9.015 8.490 8.820 1,043,830 +0.03(+0.34%)
Feb 09, 2023 8.930 9.200 8.730 8.790 1,054,386 +0.01(+0.11%)
Feb 08, 2023 9.550 9.690 8.755 8.780 1,018,252 -0.85(-8.83%)
Feb 07, 2023 9.420 9.680 9.160 9.630 798,944 +0.15(+1.58%)
Feb 06, 2023 9.700 9.800 9.290 9.480 694,217 -0.37(-3.76%)
Feb 03, 2023 9.490 9.930 9.402 9.850 992,223 +0.00(+0.00%)
Feb 02, 2023 9.690 10.09 9.650 9.850 1,229,112 +0.47(+5.01%)
Feb 01, 2023 9.320 9.440 8.860 9.380 1,000,829 +0.11(+1.19%)
Jan 31, 2023 9.030 9.380 9.030 9.270 929,796 +0.26(+2.89%)
Jan 30, 2023 9.090 9.140 8.690 9.010 1,097,725 -0.35(-3.74%)
Jan 27, 2023 9.080 9.490 9.020 9.360 715,548 +0.15(+1.63%)
Jan 26, 2023 9.610 9.770 8.890 9.210 842,259 -0.17(-1.81%)
Jan 25, 2023 8.760 9.390 8.550 9.380 662,188 +0.39(+4.34%)
Jan 24, 2023 9.290 9.445 8.915 8.990 682,673 -0.41(-4.36%)
Jan 23, 2023 9.200 9.520 9.040 9.400 1,027,509 +0.20(+2.17%)
Jan 20, 2023 9.190 9.225 8.790 9.200 1,251,974 +0.17(+1.88%)
Jan 19, 2023 9.710 9.810 8.920 9.030 1,156,992 -0.89(-8.97%)
Jan 18, 2023 10.26 10.79 9.800 9.920 937,117 -0.19(-1.88%)
Jan 17, 2023 9.920 10.26 9.730 10.11 930,916 +0.17(+1.71%)
Jan 13, 2023 9.440 9.960 9.390 9.940 868,907 +0.28(+2.90%)
Jan 12, 2023 9.500 9.740 9.145 9.660 1,403,166 +0.27(+2.88%)
Jan 11, 2023 9.000 9.445 8.790 9.390 1,176,532 +0.46(+5.15%)
Jan 10, 2023 8.580 9.110 8.580 8.930 571,962 +0.27(+3.12%)
Jan 09, 2023 8.500 8.710 8.380 8.660 1,143,208 +0.31(+3.71%)
Jan 06, 2023 8.140 8.360 7.510 8.350 1,421,317 +0.27(+3.34%)
Jan 05, 2023 8.200 8.270 7.960 8.080 819,489 +0.07(+0.87%)
Jan 04, 2023 7.980 8.155 7.610 8.010 1,159,599 +0.21(+2.69%)
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.