Skip to main content

Adaptive Biotechnologies Corp (NQ: ADPT )

5.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 5.460 5.490 5.160 5.180 1,022,730 -0.25(-4.60%)
Sep 19, 2023 5.510 5.570 5.095 5.430 1,976,908 -0.09(-1.63%)
Sep 18, 2023 6.040 6.050 5.510 5.520 1,630,663 -0.54(-8.91%)
Sep 15, 2023 6.200 6.280 6.050 6.060 1,404,713 -0.15(-2.42%)
Sep 14, 2023 6.610 6.670 6.180 6.210 1,807,364 -0.35(-5.34%)
Sep 13, 2023 6.690 6.860 6.540 6.560 848,134 -0.11(-1.65%)
Sep 12, 2023 6.200 6.850 6.140 6.670 1,320,122 +0.44(+7.06%)
Sep 11, 2023 6.100 6.240 6.005 6.230 1,056,282 +0.23(+3.83%)
Sep 08, 2023 6.290 6.290 6.000 6.000 1,117,289 -0.30(-4.76%)
Sep 07, 2023 6.440 6.450 6.180 6.300 1,159,782 -0.27(-4.11%)
Sep 06, 2023 6.630 6.640 6.410 6.570 687,831 -0.07(-1.05%)
Sep 05, 2023 6.730 6.805 6.560 6.640 685,656 -0.17(-2.50%)
Sep 01, 2023 6.820 6.960 6.725 6.810 534,621 +0.04(+0.59%)
Aug 31, 2023 6.860 6.930 6.700 6.770 844,105 -0.06(-0.88%)
Aug 30, 2023 6.640 6.860 6.560 6.830 949,400 +0.15(+2.25%)
Aug 29, 2023 6.170 6.730 6.120 6.680 1,758,730 +0.51(+8.27%)
Aug 28, 2023 6.210 6.300 6.120 6.170 824,606 +0.01(+0.16%)
Aug 25, 2023 6.090 6.260 6.040 6.160 1,136,917 +0.09(+1.48%)
Aug 24, 2023 6.500 6.510 6.040 6.070 1,280,279 -0.43(-6.62%)
Aug 23, 2023 6.370 6.595 6.270 6.500 1,549,859 +0.17(+2.69%)
Aug 22, 2023 6.490 6.540 6.230 6.330 1,356,963 -0.11(-1.71%)
Aug 21, 2023 6.240 6.490 6.090 6.440 1,053,613 +0.22(+3.54%)
Aug 18, 2023 6.010 6.280 5.990 6.220 2,116,365 +0.10(+1.63%)
Aug 17, 2023 6.210 6.250 6.040 6.120 1,195,740 -0.10(-1.61%)
Aug 16, 2023 6.200 6.380 6.130 6.220 1,304,807 -0.07(-1.11%)
Aug 15, 2023 6.180 6.555 6.170 6.290 1,318,965 +0.03(+0.48%)
Aug 14, 2023 6.240 6.280 6.000 6.260 1,491,258 -0.04(-0.63%)
Aug 11, 2023 6.340 6.450 6.190 6.300 1,084,648 -0.12(-1.87%)
Aug 10, 2023 6.500 6.650 6.255 6.420 1,112,459 -0.07(-1.08%)
Aug 09, 2023 6.630 6.660 6.405 6.490 1,031,931 -0.16(-2.41%)
Aug 08, 2023 6.600 6.670 6.450 6.650 938,295 -0.05(-0.75%)
Aug 07, 2023 6.780 6.795 6.482 6.700 1,353,655 -0.13(-1.90%)
Aug 04, 2023 7.190 7.190 6.640 6.830 2,076,302 -0.14(-2.01%)
Aug 03, 2023 7.640 7.730 6.710 6.970 3,562,140 -0.99(-12.44%)
Aug 02, 2023 8.050 8.100 7.870 7.960 854,011 -0.29(-3.52%)
Aug 01, 2023 8.350 8.390 8.150 8.250 697,079 -0.19(-2.25%)
Jul 31, 2023 8.160 8.510 8.120 8.440 1,029,311 +0.37(+4.58%)
Jul 28, 2023 7.940 8.090 7.760 8.070 649,668 +0.25(+3.20%)
Jul 27, 2023 8.190 8.200 7.750 7.820 762,867 -0.24(-2.98%)
Jul 26, 2023 7.780 8.095 7.670 8.060 646,401 +0.21(+2.68%)
Jul 25, 2023 7.770 7.980 7.661 7.850 553,316 +0.05(+0.64%)
Jul 24, 2023 8.080 8.170 7.765 7.800 784,422 -0.28(-3.47%)
Jul 21, 2023 7.780 8.120 7.480 8.080 961,255 +0.38(+4.94%)
Jul 20, 2023 7.690 7.790 7.600 7.700 839,050 -0.05(-0.65%)
Jul 19, 2023 7.600 7.945 7.590 7.750 875,072 +0.16(+2.11%)
Jul 18, 2023 7.390 7.620 7.313 7.590 796,340 +0.22(+2.99%)
Jul 17, 2023 7.160 7.518 7.036 7.370 967,699 +0.20(+2.79%)
Jul 14, 2023 7.380 7.450 7.080 7.170 754,515 -0.19(-2.58%)
Jul 13, 2023 7.620 7.720 7.245 7.360 1,200,851 -0.21(-2.77%)
Jul 12, 2023 7.150 7.805 7.150 7.570 1,538,520 +0.63(+9.08%)
Jul 11, 2023 6.630 7.025 6.630 6.940 1,599,774 +0.40(+6.12%)
Jul 10, 2023 6.070 6.650 6.010 6.540 1,891,668 +0.50(+8.28%)
Jul 07, 2023 6.050 6.130 6.010 6.040 1,088,586 -0.01(-0.17%)
Jul 06, 2023 6.250 6.280 6.005 6.050 841,875 -0.32(-5.02%)
Jul 05, 2023 6.700 6.730 6.340 6.370 814,473 -0.31(-4.64%)
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.