Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.950 7.115 6.830 6.960 1,221,796 -0.03(-0.43%)
May 30, 2023 7.020 7.115 6.900 6.990 1,138,228 +0.08(+1.16%)
May 26, 2023 6.850 7.010 6.700 6.910 763,514 +0.11(+1.62%)
May 25, 2023 7.150 7.160 6.630 6.800 1,505,059 -0.16(-2.30%)
May 24, 2023 6.630 7.015 6.320 6.960 1,633,496 +0.42(+6.42%)
May 23, 2023 6.340 6.680 6.340 6.540 1,201,940 +0.17(+2.67%)
May 22, 2023 6.290 6.590 6.140 6.370 1,154,306 +0.09(+1.43%)
May 19, 2023 6.270 6.480 6.205 6.280 757,389 +0.09(+1.45%)
May 18, 2023 6.250 6.470 6.020 6.190 914,389 -0.06(-0.96%)
May 17, 2023 6.230 6.275 5.960 6.250 748,239 +0.05(+0.81%)
May 16, 2023 6.360 6.400 6.060 6.200 772,797 -0.29(-4.47%)
May 15, 2023 6.460 6.590 6.370 6.490 729,655 +0.03(+0.46%)
May 12, 2023 6.810 6.855 6.395 6.460 792,034 -0.33(-4.86%)
May 11, 2023 7.000 7.040 6.720 6.790 925,650 -0.33(-4.63%)
May 10, 2023 7.190 7.324 7.020 7.120 880,616 +0.11(+1.57%)
May 09, 2023 6.650 7.260 6.320 7.010 1,230,684 +0.41(+6.21%)
May 08, 2023 6.490 6.730 6.290 6.600 1,123,587 +0.25(+3.94%)
May 05, 2023 6.520 6.625 6.142 6.350 1,239,916 -0.08(-1.24%)
May 04, 2023 6.750 7.200 6.330 6.430 1,256,404 -1.07(-14.27%)
May 03, 2023 7.120 7.750 7.080 7.500 1,129,284 +0.49(+6.99%)
May 02, 2023 7.300 7.310 7.010 7.010 928,046 -0.34(-4.63%)
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.