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 (%)
Nov 30, 2020	47.45	48.50	46.00	48.22	730,269	+1.22(+2.60%)
Nov 27, 2020	46.23	47.97	46.02	47.00	352,600	+1.17(+2.55%)
Nov 25, 2020	45.17	46.09	44.57	45.83	341,700	+0.82(+1.82%)
Nov 24, 2020	45.89	45.94	44.76	45.01	456,956	-0.82(-1.79%)
Nov 23, 2020	46.72	47.04	44.69	45.83	552,082	-0.57(-1.23%)
Nov 20, 2020	46.54	46.82	44.66	46.40	681,400	+0.89(+1.96%)
Nov 19, 2020	48.86	49.48	45.10	45.51	1,067,227	-2.96(-6.11%)
Nov 18, 2020	44.48	49.00	44.30	48.47	1,231,774	+2.65(+5.78%)
Nov 17, 2020	47.06	47.50	45.29	45.82	820,511	-0.88(-1.88%)
Nov 16, 2020	48.71	49.12	46.20	46.70	810,138	-2.40(-4.89%)
Nov 13, 2020	49.30	50.18	48.85	49.10	730,200	+0.41(+0.84%)
Nov 12, 2020	50.90	51.32	48.06	48.69	1,453,520	-3.24(-6.24%)
Nov 11, 2020	49.01	53.83	49.00	51.93	1,305,707	+4.86(+10.33%)
Nov 10, 2020	48.02	49.20	45.89	47.07	762,616	-1.01(-2.10%)
Nov 09, 2020	50.98	51.80	47.78	48.08	868,624	-3.22(-6.28%)
Nov 06, 2020	50.51	52.88	48.73	51.30	508,200	+0.34(+0.67%)
Nov 05, 2020	51.03	51.66	49.34	50.96	499,940	+0.97(+1.94%)
Nov 04, 2020	48.99	51.36	48.99	49.99	558,447	+1.77(+3.67%)
Nov 03, 2020	46.20	48.34	45.99	48.22	287,870	+2.38(+5.19%)

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.