Adaptive Biotechnologies Corp (NQ: ADPT )

4.160 +0.120 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 4.060 4.170 3.945 4.160 1,126,261 +0.12(+2.97%)
Jul 19, 2024 4.220 4.270 4.020 4.040 874,537 -0.19(-4.49%)
Jul 18, 2024 4.400 4.490 4.125 4.230 1,018,943 -0.12(-2.76%)
Jul 17, 2024 4.400 4.650 4.275 4.350 1,274,032 -0.10(-2.25%)
Jul 16, 2024 4.070 4.550 4.070 4.450 2,452,191 +0.42(+10.42%)
Jul 15, 2024 4.020 4.135 3.940 4.030 1,599,947 +0.03(+0.75%)
Jul 12, 2024 3.960 4.170 3.910 4.000 1,375,185 +0.11(+2.83%)
Jul 11, 2024 3.650 3.940 3.510 3.890 2,443,774 +0.39(+11.14%)
Jul 10, 2024 3.530 3.555 3.470 3.500 619,354 -0.04(-1.13%)
Jul 09, 2024 3.610 3.625 3.470 3.540 978,524 -0.07(-1.94%)
Jul 08, 2024 3.560 3.660 3.510 3.610 1,230,670 +0.07(+1.98%)
Jul 05, 2024 3.380 3.620 3.330 3.540 965,598 +0.15(+4.42%)
Jul 03, 2024 3.380 3.430 3.300 3.390 404,535 +0.02(+0.59%)
Jul 02, 2024 3.600 3.600 3.340 3.370 1,215,785 -0.23(-6.39%)
Jul 01, 2024 3.700 3.720 3.481 3.600 2,085,175 -0.02(-0.55%)
Jun 28, 2024 3.500 3.650 3.470 3.620 5,474,619 +0.16(+4.62%)
Jun 27, 2024 3.330 3.480 3.260 3.460 969,431 +0.05(+1.47%)
Jun 26, 2024 3.350 3.449 3.330 3.410 1,040,913 +0.02(+0.59%)
Jun 25, 2024 3.310 3.425 3.265 3.390 1,646,965 +0.10(+3.04%)
Jun 24, 2024 3.240 3.380 3.220 3.290 1,705,708 +0.05(+1.54%)
Jun 21, 2024 3.250 3.290 3.165 3.240 1,963,433 +0.04(+1.25%)
Jun 20, 2024 3.050 3.240 2.990 3.200 1,616,154 +0.12(+3.90%)
Jun 18, 2024 3.110 3.190 3.030 3.080 1,603,384 -0.06(-1.91%)
Jun 17, 2024 3.110 3.155 3.020 3.140 1,110,690 +0.01(+0.32%)
Jun 14, 2024 3.260 3.260 3.110 3.130 694,169 -0.17(-5.15%)
Jun 13, 2024 3.450 3.530 3.275 3.300 647,371 -0.16(-4.62%)
Jun 12, 2024 3.530 3.730 3.435 3.460 870,342 +0.01(+0.29%)
Jun 11, 2024 3.430 3.460 3.320 3.450 787,546 -0.04(-1.15%)
Jun 10, 2024 3.580 3.630 3.420 3.490 1,422,947 -0.12(-3.32%)
Jun 07, 2024 3.810 3.880 3.610 3.610 1,449,572 -0.29(-7.44%)
Jun 06, 2024 3.790 3.960 3.750 3.900 1,166,866 +0.06(+1.56%)
Jun 05, 2024 3.450 3.960 3.450 3.840 2,295,468 +0.45(+13.27%)
Jun 04, 2024 3.310 3.415 3.040 3.390 2,033,246 +0.08(+2.42%)
Jun 03, 2024 3.490 3.660 3.305 3.310 1,612,807 -0.14(-4.06%)
May 31, 2024 3.630 3.780 3.430 3.450 4,252,483 -0.16(-4.43%)
May 30, 2024 3.630 3.680 3.490 3.610 1,053,397 +0.03(+0.84%)
May 29, 2024 3.510 3.590 3.460 3.580 1,950,180 -0.07(-1.92%)
May 28, 2024 3.500 3.699 3.430 3.650 863,980 +0.21(+6.10%)
May 24, 2024 3.470 3.500 3.380 3.440 847,516 -0.01(-0.29%)
May 23, 2024 3.470 3.490 3.320 3.450 1,017,654 -0.01(-0.29%)
May 22, 2024 3.470 3.580 3.400 3.460 853,859 -0.03(-0.86%)
May 21, 2024 3.540 3.600 3.460 3.490 896,063 -0.10(-2.79%)
May 20, 2024 3.590 3.629 3.490 3.590 961,889 -0.02(-0.55%)
May 17, 2024 3.750 3.760 3.570 3.610 1,573,104 -0.11(-2.96%)
May 16, 2024 3.860 3.950 3.685 3.720 1,834,156 -0.18(-4.62%)
May 15, 2024 4.070 4.110 3.860 3.900 1,451,187 -0.06(-1.52%)
May 14, 2024 3.860 4.200 3.860 3.960 2,242,227 +0.16(+4.21%)
May 13, 2024 3.510 3.930 3.500 3.800 2,056,611 +0.30(+8.57%)
May 10, 2024 3.570 3.640 3.455 3.500 1,221,825 -0.06(-1.69%)
May 09, 2024 3.200 3.575 3.110 3.560 1,416,913 +0.38(+11.95%)
May 08, 2024 3.360 3.765 3.122 3.180 2,147,355 +0.07(+2.25%)
May 07, 2024 3.280 3.280 3.100 3.110 1,110,516 -0.11(-3.42%)
May 06, 2024 3.040 3.230 3.010 3.220 1,473,585 +0.21(+6.98%)
May 03, 2024 2.990 3.140 2.950 3.010 1,094,025 +0.08(+2.73%)
May 02, 2024 2.870 2.940 2.740 2.930 1,114,450 +0.14(+5.02%)
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.