Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.460 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	57.99	58.29	54.51	55.47	824,700	-1.63(-2.85%)
Jan 28, 2021	54.88	58.11	54.31	57.10	979,880	+2.46(+4.50%)
Jan 27, 2021	60.89	61.25	54.30	54.64	1,284,756	-7.50(-12.07%)
Jan 26, 2021	65.47	66.16	62.10	62.14	1,088,628	-3.37(-5.14%)
Jan 25, 2021	67.15	68.25	64.32	65.51	640,214	-2.23(-3.29%)
Jan 22, 2021	66.71	68.16	65.67	67.74	293,200	+0.73(+1.09%)
Jan 21, 2021	67.05	68.00	65.50	67.01	593,663	+0.15(+0.22%)
Jan 20, 2021	68.73	69.00	66.04	66.86	551,949	-0.48(-0.71%)
Jan 19, 2021	68.81	71.25	66.39	67.34	1,344,119	+2.25(+3.46%)
Jan 15, 2021	65.95	67.76	64.55	65.09	1,551,000	-0.56(-0.85%)
Jan 14, 2021	65.26	66.87	64.80	65.65	1,408,631	+2.16(+3.40%)
Jan 13, 2021	62.68	64.32	62.35	63.49	709,365	+1.03(+1.65%)
Jan 12, 2021	62.84	63.83	61.43	62.46	957,475	-0.33(-0.53%)
Jan 11, 2021	60.16	63.23	59.10	62.79	541,853	+2.51(+4.16%)
Jan 08, 2021	59.09	61.64	57.84	60.28	522,700	+1.19(+2.01%)
Jan 07, 2021	56.78	59.33	56.60	59.09	732,395	+3.17(+5.67%)
Jan 06, 2021	55.00	57.24	54.30	55.92	593,889	+0.17(+0.30%)
Jan 05, 2021	56.56	56.70	55.29	55.75	719,261	-0.08(-0.14%)

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.