Skip to main content

Adaptive Biotechnologies Corp (NQ: ADPT )

5.485 -0.035 (-0.63%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 5.190 5.555 5.045 5.520 1,249,029 +0.46(+9.09%)
Oct 03, 2024 5.100 5.145 4.955 5.060 726,466 -0.08(-1.56%)
Oct 02, 2024 5.070 5.197 4.930 5.140 982,455 +0.12(+2.39%)
Oct 01, 2024 5.070 5.140 4.830 5.020 1,188,384 -0.10(-1.95%)
Sep 30, 2024 4.980 5.510 4.930 5.120 1,164,675 +0.12(+2.40%)
Sep 27, 2024 4.980 5.120 4.802 5.000 2,074,782 +0.10(+2.04%)
Sep 26, 2024 4.110 5.530 4.070 4.900 4,883,435 +0.90(+22.50%)
Sep 25, 2024 4.170 4.170 3.981 4.000 872,066 -0.17(-4.08%)
Sep 24, 2024 4.250 4.300 4.140 4.170 592,244 -0.09(-2.11%)
Sep 23, 2024 4.710 4.710 4.260 4.260 672,737 -0.39(-8.39%)
Sep 20, 2024 4.720 4.750 4.500 4.650 1,289,541 -0.13(-2.72%)
Sep 19, 2024 4.780 4.860 4.690 4.780 751,254 +0.17(+3.69%)
Sep 18, 2024 4.640 4.980 4.520 4.610 757,452 -0.02(-0.43%)
Sep 17, 2024 4.640 4.825 4.610 4.630 735,040 +0.04(+0.87%)
Sep 16, 2024 4.580 4.650 4.330 4.590 744,453 -0.02(-0.43%)
Sep 13, 2024 4.360 4.715 4.303 4.610 1,125,404 +0.31(+7.21%)
Sep 12, 2024 4.400 4.440 4.240 4.300 681,725 -0.09(-2.05%)
Sep 11, 2024 4.200 4.420 4.170 4.390 650,792 +0.13(+3.05%)
Sep 10, 2024 4.270 4.380 4.085 4.260 949,166 +0.00(+0.00%)
Sep 09, 2024 4.290 4.430 4.200 4.260 1,527,950 -0.01(-0.23%)
Sep 06, 2024 4.340 4.460 4.210 4.270 506,596 -0.08(-1.84%)
Sep 05, 2024 4.380 4.430 4.270 4.350 610,036 +0.00(+0.00%)
Sep 04, 2024 4.470 4.560 4.310 4.350 715,249 -0.14(-3.12%)
Sep 03, 2024 4.600 4.750 4.430 4.490 680,227 -0.21(-4.47%)
Aug 30, 2024 4.710 4.780 4.530 4.700 744,292 +0.03(+0.64%)
Aug 29, 2024 4.550 4.805 4.535 4.670 733,694 +0.16(+3.55%)
Aug 28, 2024 4.630 4.700 4.485 4.510 618,505 -0.13(-2.80%)
Aug 27, 2024 4.760 4.810 4.620 4.640 464,868 -0.17(-3.53%)
Aug 26, 2024 4.950 4.980 4.680 4.810 731,681 -0.05(-1.03%)
Aug 23, 2024 4.410 4.910 4.410 4.860 1,126,364 +0.46(+10.45%)
Aug 22, 2024 4.620 4.650 4.350 4.400 671,010 -0.21(-4.56%)
Aug 21, 2024 4.630 4.820 4.540 4.610 1,320,211 +0.02(+0.44%)
Aug 20, 2024 4.800 4.830 4.555 4.590 1,290,520 -0.22(-4.57%)
Aug 19, 2024 4.890 4.890 4.680 4.810 1,664,601 -0.02(-0.41%)
Aug 16, 2024 4.860 5.040 4.785 4.830 1,395,001 -0.10(-2.03%)
Aug 15, 2024 4.540 5.000 4.501 4.930 1,805,534 +0.53(+12.05%)
Aug 14, 2024 4.610 4.660 4.301 4.400 1,193,398 -0.16(-3.51%)
Aug 13, 2024 4.320 4.655 4.250 4.560 1,683,447 +0.26(+6.05%)
Aug 12, 2024 4.480 4.540 4.265 4.300 665,897 -0.17(-3.80%)
Aug 09, 2024 4.450 4.560 4.260 4.470 1,080,833 +0.07(+1.59%)
Aug 08, 2024 4.200 4.410 4.135 4.400 1,176,755 +0.21(+5.01%)
Aug 07, 2024 4.700 4.770 4.190 4.190 1,241,277 -0.42(-9.11%)
Aug 06, 2024 4.360 4.820 4.265 4.610 2,537,044 +0.29(+6.71%)
Aug 05, 2024 3.890 4.400 3.845 4.320 2,033,426 +0.02(+0.47%)
Aug 02, 2024 4.050 4.650 3.990 4.300 2,766,897 -0.15(-3.37%)
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.