Indicators

Adaptive Biotechnologies Corp (NQ: ADPT )

5.820 +0.190 (+3.37%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.500	8.920	8.220	8.250	1,822,152	-0.32(-3.73%)
Apr 28, 2022	8.540	8.720	7.980	8.570	2,131,231	+0.06(+0.71%)
Apr 27, 2022	8.570	8.980	8.450	8.510	1,206,944	-0.10(-1.16%)
Apr 26, 2022	9.270	9.407	8.600	8.610	1,773,657	-0.73(-7.82%)
Apr 25, 2022	9.190	9.540	9.040	9.340	2,074,404	+0.16(+1.74%)
Apr 22, 2022	9.400	9.690	9.080	9.180	1,855,720	-0.17(-1.82%)
Apr 21, 2022	10.28	10.61	9.200	9.350	1,217,102	-0.65(-6.50%)
Apr 20, 2022	10.42	10.48	9.695	10.00	1,027,712	-0.34(-3.29%)
Apr 19, 2022	10.32	10.72	10.18	10.34	1,183,769	+0.01(+0.10%)
Apr 18, 2022	10.79	10.82	10.16	10.33	1,102,260	-0.49(-4.53%)
Apr 14, 2022	12.05	12.05	10.71	10.82	1,477,109	-1.18(-9.83%)
Apr 13, 2022	11.83	12.30	11.75	12.00	2,369,306	+0.01(+0.08%)
Apr 12, 2022	12.31	12.93	11.76	11.99	1,248,146	-0.06(-0.50%)
Apr 11, 2022	12.31	12.58	11.83	12.05	983,705	-0.34(-2.74%)
Apr 08, 2022	13.07	13.15	12.23	12.39	1,148,821	-0.79(-5.99%)
Apr 07, 2022	13.17	13.44	12.50	13.18	1,038,234	+0.02(+0.15%)
Apr 06, 2022	13.29	13.39	12.45	13.16	1,238,095	-0.41(-3.02%)
Apr 05, 2022	14.54	14.54	13.42	13.57	1,295,754	-0.98(-6.74%)
Apr 04, 2022	14.85	15.19	14.51	14.55	957,736	-0.18(-1.22%)

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.