Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

3.460 -0.030 (-0.86%)

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 31, 2022	15.12			17.44	1,496,373	+2.40(+15.96%)
Jan 28, 2022	14.39	15.04	13.58	15.04	1,673,180	+0.68(+4.74%)
Jan 27, 2022	15.15	15.59	14.34	14.36	1,289,121	-0.59(-3.95%)
Jan 26, 2022	16.25	16.62	14.83	14.95	1,215,389	-0.76(-4.84%)
Jan 25, 2022	16.01	16.26	15.25	15.71	1,412,280	-0.66(-4.03%)
Jan 24, 2022	15.77	16.39	14.23	16.37	2,782,222	-0.02(-0.12%)
Jan 21, 2022	16.88	17.42	16.30	16.39	899,132	-0.78(-4.54%)
Jan 20, 2022	17.98	18.89	17.11	17.17	1,214,451	-0.35(-2.00%)
Jan 19, 2022	18.21	19.00	17.28	17.52	1,628,570	-0.43(-2.40%)
Jan 18, 2022	18.90	19.25	17.82	17.95	1,020,079	-1.40(-7.24%)
Jan 14, 2022				19.35	0	-0.16(-0.82%)
Jan 13, 2022	21.29	21.29	19.25	19.51	1,047,279	-1.82(-8.53%)
Jan 12, 2022	22.58	23.06	21.16	21.33	832,046	-1.17(-5.20%)
Jan 11, 2022	21.92	22.64	21.43	22.50	998,413	+0.55(+2.51%)
Jan 10, 2022	22.43	22.80	20.80	21.95	1,498,844	-1.22(-5.27%)
Jan 07, 2022	23.32	24.78	23.10	23.17	940,808	-0.26(-1.11%)
Jan 06, 2022	24.16	24.74	22.22	23.43	1,305,238	-1.05(-4.29%)
Jan 05, 2022	26.50	26.61	24.44	24.48	652,901	-1.96(-7.41%)
Jan 04, 2022	28.72	28.72	25.87	26.44	841,877	-2.46(-8.51%)

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.