Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.180 +0.070 (+2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	8.160	8.510	8.120	8.440	1,029,311	+0.37(+4.58%)
Jul 28, 2023	7.940	8.090	7.760	8.070	649,668	+0.25(+3.20%)
Jul 27, 2023	8.190	8.200	7.750	7.820	762,867	-0.24(-2.98%)
Jul 26, 2023	7.780	8.095	7.670	8.060	646,401	+0.21(+2.68%)
Jul 25, 2023	7.770	7.980	7.661	7.850	553,316	+0.05(+0.64%)
Jul 24, 2023	8.080	8.170	7.765	7.800	784,422	-0.28(-3.47%)
Jul 21, 2023	7.780	8.120	7.480	8.080	961,255	+0.38(+4.94%)
Jul 20, 2023	7.690	7.790	7.600	7.700	839,050	-0.05(-0.65%)
Jul 19, 2023	7.600	7.945	7.590	7.750	875,072	+0.16(+2.11%)
Jul 18, 2023	7.390	7.620	7.313	7.590	796,340	+0.22(+2.99%)
Jul 17, 2023	7.160	7.518	7.036	7.370	967,699	+0.20(+2.79%)
Jul 14, 2023	7.380	7.450	7.080	7.170	754,515	-0.19(-2.58%)
Jul 13, 2023	7.620	7.720	7.245	7.360	1,200,851	-0.21(-2.77%)
Jul 12, 2023	7.150	7.805	7.150	7.570	1,538,520	+0.63(+9.08%)
Jul 11, 2023	6.630	7.025	6.630	6.940	1,599,774	+0.40(+6.12%)
Jul 10, 2023	6.070	6.650	6.010	6.540	1,891,668	+0.50(+8.28%)
Jul 07, 2023	6.050	6.130	6.010	6.040	1,088,586	-0.01(-0.17%)
Jul 06, 2023	6.250	6.280	6.005	6.050	841,875	-0.32(-5.02%)
Jul 05, 2023	6.700	6.730	6.340	6.370	814,473	-0.31(-4.64%)

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.