Skip to main content

Adaptive Biotechnologies Corp (NQ: ADPT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 5.300 5.530 5.160 5.260 1,160,205 -0.05(-0.94%)
Nov 01, 2024 4.900 5.330 4.840 5.310 959,037 +0.47(+9.71%)
Oct 31, 2024 5.030 5.070 4.830 4.840 1,597,786 -0.22(-4.35%)
Oct 30, 2024 4.650 5.100 4.650 5.060 597,927 +0.35(+7.43%)
Oct 29, 2024 4.600 4.730 4.555 4.710 818,504 +0.04(+0.86%)
Oct 28, 2024 4.490 4.710 4.480 4.670 879,140 +0.22(+4.94%)
Oct 25, 2024 4.530 4.665 4.440 4.450 610,278 -0.07(-1.55%)
Oct 24, 2024 4.780 4.800 4.470 4.520 665,790 -0.20(-4.24%)
Oct 23, 2024 4.660 4.760 4.565 4.720 568,147 +0.02(+0.43%)
Oct 22, 2024 4.550 4.775 4.460 4.700 741,839 +0.15(+3.30%)
Oct 21, 2024 4.610 4.620 4.445 4.550 968,407 -0.13(-2.78%)
Oct 18, 2024 4.660 4.800 4.630 4.680 927,097 +0.04(+0.86%)
Oct 17, 2024 4.790 4.815 4.600 4.640 910,616 -0.16(-3.33%)
Oct 16, 2024 4.990 5.000 4.790 4.800 859,958 -0.17(-3.42%)
Oct 15, 2024 4.880 5.000 4.730 4.970 1,125,961 +0.02(+0.40%)
Oct 14, 2024 5.100 5.100 4.800 4.950 758,414 +0.01(+0.20%)
Oct 11, 2024 4.830 5.130 4.770 4.940 877,940 +0.03(+0.61%)
Oct 10, 2024 4.870 5.000 4.760 4.910 1,106,470 -0.09(-1.80%)
Oct 09, 2024 5.240 5.310 4.980 5.000 582,264 -0.25(-4.76%)
Oct 08, 2024 5.390 5.440 5.220 5.250 632,763 -0.16(-2.96%)
Oct 07, 2024 5.510 5.795 5.310 5.410 1,620,085 -0.11(-1.99%)
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%)
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.