Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptive Biotechnologies Corp (NQ: ADPT )

5.645 -0.035 (-0.62%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 27, 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 (%)
Nov 26, 2024 5.640 5.930 5.290 5.680 1,702,214 +0.10(+1.79%)
Nov 25, 2024 4.810 5.790 4.760 5.580 4,011,953 +0.89(+18.98%)
Nov 22, 2024 4.350 4.700 4.290 4.690 2,328,900 +0.32(+7.32%)
Nov 21, 2024 4.390 4.490 4.270 4.370 1,586,015 -0.05(-1.13%)
Nov 20, 2024 4.420 4.565 4.330 4.420 1,819,297 -0.06(-1.34%)
Nov 19, 2024 4.580 4.640 4.380 4.480 1,707,860 -0.20(-4.27%)
Nov 18, 2024 5.010 5.100 4.660 4.680 1,390,561 -0.40(-7.87%)
Nov 15, 2024 5.630 5.788 5.070 5.080 1,462,134 -0.50(-8.96%)
Nov 14, 2024 5.850 5.950 5.530 5.580 888,186 -0.27(-4.62%)
Nov 13, 2024 6.000 6.080 5.835 5.850 1,142,002 -0.08(-1.35%)
Nov 12, 2024 6.230 6.490 5.890 5.930 1,149,120 -0.56(-8.63%)
Nov 11, 2024 6.000 6.700 5.990 6.490 1,868,108 +0.67(+11.51%)
Nov 08, 2024 6.000 6.330 5.600 5.820 1,382,925 +0.19(+3.37%)
Nov 07, 2024 5.790 6.030 5.515 5.630 1,776,969 -0.12(-2.09%)
Nov 06, 2024 5.640 5.800 5.465 5.750 1,153,243 +0.17(+3.05%)
Nov 05, 2024 5.170 5.590 5.090 5.580 837,170 +0.32(+6.08%)
Nov 04, 2024 5.300 5.530 5.160 5.260 1,160,205 -0.05(-0.94%)
Nov 01, 2024 4.900 5.330 4.840 5.310 959,037 +0.47(+9.71%)
Oct 31, 2024 5.030 5.070 4.830 4.840 1,597,786 -0.22(-4.35%)
Oct 30, 2024 4.650 5.100 4.650 5.060 597,927 +0.35(+7.43%)
Oct 29, 2024 4.600 4.730 4.555 4.710 818,504 +0.04(+0.86%)
Oct 28, 2024 4.490 4.710 4.480 4.670 879,140 +0.22(+4.94%)
Oct 25, 2024 4.530 4.665 4.440 4.450 610,278 -0.07(-1.55%)
Oct 24, 2024 4.780 4.800 4.470 4.520 665,790 -0.20(-4.24%)
Oct 23, 2024 4.660 4.760 4.565 4.720 568,147 +0.02(+0.43%)
Oct 22, 2024 4.550 4.775 4.460 4.700 741,839 +0.15(+3.30%)
Oct 21, 2024 4.610 4.620 4.445 4.550 968,407 -0.13(-2.78%)
Oct 18, 2024 4.660 4.800 4.630 4.680 927,097 +0.04(+0.86%)
Oct 17, 2024 4.790 4.815 4.600 4.640 910,616 -0.16(-3.33%)
Oct 16, 2024 4.990 5.000 4.790 4.800 859,958 -0.17(-3.42%)
Oct 15, 2024 4.880 5.000 4.730 4.970 1,125,961 +0.02(+0.40%)
Oct 14, 2024 5.100 5.100 4.800 4.950 758,414 +0.01(+0.20%)
Oct 11, 2024 4.830 5.130 4.770 4.940 877,940 +0.03(+0.61%)
Oct 10, 2024 4.870 5.000 4.760 4.910 1,106,470 -0.09(-1.80%)
Oct 09, 2024 5.240 5.310 4.980 5.000 582,264 -0.25(-4.76%)
Oct 08, 2024 5.390 5.440 5.220 5.250 632,763 -0.16(-2.96%)
Oct 07, 2024 5.510 5.795 5.310 5.410 1,620,085 -0.11(-1.99%)
Oct 04, 2024 5.190 5.555 5.045 5.520 1,249,029 +0.46(+9.09%)
Oct 03, 2024 5.100 5.145 4.955 5.060 726,466 -0.08(-1.56%)
Oct 02, 2024 5.070 5.197 4.930 5.140 982,455 +0.12(+2.39%)
Oct 01, 2024 5.070 5.140 4.830 5.020 1,188,384 -0.10(-1.95%)
Sep 30, 2024 4.980 5.510 4.930 5.120 1,164,675 +0.12(+2.40%)
Sep 27, 2024 4.980 5.120 4.802 5.000 2,074,782 +0.10(+2.04%)
Sep 26, 2024 4.110 5.530 4.070 4.900 4,883,435 +0.90(+22.50%)
Sep 25, 2024 4.170 4.170 3.981 4.000 872,066 -0.17(-4.08%)
Sep 24, 2024 4.250 4.300 4.140 4.170 592,244 -0.09(-2.11%)
Sep 23, 2024 4.710 4.710 4.260 4.260 672,737 -0.39(-8.39%)
Sep 20, 2024 4.720 4.750 4.500 4.650 1,289,541 -0.13(-2.72%)
Sep 19, 2024 4.780 4.860 4.690 4.780 751,254 +0.17(+3.69%)
Sep 18, 2024 4.640 4.980 4.520 4.610 757,452 -0.02(-0.43%)
Sep 17, 2024 4.640 4.825 4.610 4.630 735,040 +0.04(+0.87%)
Sep 16, 2024 4.580 4.650 4.330 4.590 744,453 -0.02(-0.43%)
Sep 13, 2024 4.360 4.715 4.303 4.610 1,125,404 +0.31(+7.21%)
Sep 12, 2024 4.400 4.440 4.240 4.300 681,725 -0.09(-2.05%)
Sep 11, 2024 4.200 4.420 4.170 4.390 650,792 +0.13(+3.05%)
Sep 10, 2024 4.270 4.380 4.085 4.260 949,166 +0.00(+0.00%)
Sep 09, 2024 4.290 4.430 4.200 4.260 1,527,950 -0.01(-0.23%)
Sep 06, 2024 4.340 4.460 4.210 4.270 506,596 -0.08(-1.84%)
Sep 05, 2024 4.380 4.430 4.270 4.350 610,036 +0.00(+0.00%)
Sep 04, 2024 4.470 4.560 4.310 4.350 715,249 -0.14(-3.12%)
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.