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 (%)
Jul 29, 2022	9.250	9.330	8.800	9.160	1,418,576	-0.14(-1.51%)
Jul 28, 2022	9.130	9.415	8.750	9.300	1,093,810	+0.23(+2.54%)
Jul 27, 2022	9.120	9.120	8.780	9.070	989,850	+0.18(+2.02%)
Jul 26, 2022	8.670	9.030	8.390	8.890	1,177,135	+0.15(+1.72%)
Jul 25, 2022	8.640	8.775	8.420	8.740	896,386	+0.05(+0.58%)
Jul 22, 2022	9.770	9.770	8.600	8.690	1,235,497	-0.87(-9.10%)
Jul 21, 2022	9.670	9.940	9.400	9.560	1,132,279	-0.05(-0.52%)
Jul 20, 2022	9.340	9.990	9.320	9.610	1,197,721	+0.41(+4.46%)
Jul 19, 2022	9.110	9.290	8.920	9.200	1,083,356	+0.25(+2.79%)
Jul 18, 2022	9.790	9.960	8.880	8.950	1,274,919	-0.58(-6.09%)
Jul 15, 2022	9.510	9.710	9.000	9.530	971,216	-0.04(-0.42%)
Jul 14, 2022	9.780	9.880	9.310	9.570	760,641	-0.33(-3.33%)
Jul 13, 2022	9.410	10.10	9.255	9.900	823,220	+0.13(+1.33%)
Jul 12, 2022	9.550	9.780	9.090	9.770	999,485	+0.40(+4.32%)
Jul 11, 2022	10.28	10.32	9.350	9.365	1,085,286	-1.04(-9.95%)
Jul 08, 2022	10.47	10.89	10.03	10.40	1,260,480	-0.33(-3.08%)
Jul 07, 2022	9.530	10.75	9.419	10.73	2,171,364	+1.16(+12.12%)
Jul 06, 2022	9.150	9.820	9.120	9.570	1,514,610	+0.47(+5.16%)
Jul 05, 2022	8.270	9.130	8.040	9.100	1,238,109	+0.68(+8.08%)

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.