Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptive Biotechnologies Corp (NQ: ADPT )

4.830 -0.100 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
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%)
Aug 01, 2024 4.530 4.675 4.305 4.450 1,916,086 -0.10(-2.20%)
Jul 31, 2024 4.660 4.810 4.460 4.550 2,115,356 -0.05(-1.09%)
Jul 30, 2024 4.430 4.640 4.430 4.600 1,035,383 +0.16(+3.60%)
Jul 29, 2024 4.500 4.580 4.335 4.440 1,262,187 -0.07(-1.55%)
Jul 26, 2024 4.450 4.750 4.350 4.510 1,376,203 +0.18(+4.16%)
Jul 25, 2024 4.190 4.520 4.120 4.330 1,136,921 +0.16(+3.84%)
Jul 24, 2024 4.140 4.305 4.075 4.170 1,676,562 -0.03(-0.71%)
Jul 23, 2024 4.180 4.330 4.130 4.200 628,631 +0.04(+0.96%)
Jul 22, 2024 4.060 4.170 3.945 4.160 1,126,261 +0.12(+2.97%)
Jul 19, 2024 4.220 4.270 4.020 4.040 874,537 -0.19(-4.49%)
Jul 18, 2024 4.400 4.490 4.125 4.230 1,018,943 -0.12(-2.76%)
Jul 17, 2024 4.400 4.650 4.275 4.350 1,274,032 -0.10(-2.25%)
Jul 16, 2024 4.070 4.550 4.070 4.450 2,452,191 +0.42(+10.42%)
Jul 15, 2024 4.020 4.135 3.940 4.030 1,599,947 +0.03(+0.75%)
Jul 12, 2024 3.960 4.170 3.910 4.000 1,375,185 +0.11(+2.83%)
Jul 11, 2024 3.650 3.940 3.510 3.890 2,443,774 +0.39(+11.14%)
Jul 10, 2024 3.530 3.555 3.470 3.500 619,354 -0.04(-1.13%)
Jul 09, 2024 3.610 3.625 3.470 3.540 978,524 -0.07(-1.94%)
Jul 08, 2024 3.560 3.660 3.510 3.610 1,230,670 +0.07(+1.98%)
Jul 05, 2024 3.380 3.620 3.330 3.540 965,598 +0.15(+4.42%)
Jul 03, 2024 3.380 3.430 3.300 3.390 404,535 +0.02(+0.59%)
Jul 02, 2024 3.600 3.600 3.340 3.370 1,215,785 -0.23(-6.39%)
Jul 01, 2024 3.700 3.720 3.481 3.600 2,085,175 -0.02(-0.55%)
Jun 28, 2024 3.500 3.650 3.470 3.620 5,474,619 +0.16(+4.62%)
Jun 27, 2024 3.330 3.480 3.260 3.460 969,431 +0.05(+1.47%)
Jun 26, 2024 3.350 3.449 3.330 3.410 1,040,913 +0.02(+0.59%)
Jun 25, 2024 3.310 3.425 3.265 3.390 1,646,965 +0.10(+3.04%)
Jun 24, 2024 3.240 3.380 3.220 3.290 1,705,708 +0.05(+1.54%)
Jun 21, 2024 3.250 3.290 3.165 3.240 1,963,433 +0.04(+1.25%)
Jun 20, 2024 3.050 3.240 2.990 3.200 1,616,154 +0.12(+3.90%)
Jun 18, 2024 3.110 3.190 3.030 3.080 1,603,384 -0.06(-1.91%)
Jun 17, 2024 3.110 3.155 3.020 3.140 1,110,690 +0.01(+0.32%)
Jun 14, 2024 3.260 3.260 3.110 3.130 694,169 -0.17(-5.15%)
Jun 13, 2024 3.450 3.530 3.275 3.300 647,371 -0.16(-4.62%)
Jun 12, 2024 3.530 3.730 3.435 3.460 870,342 +0.01(+0.29%)
Jun 11, 2024 3.430 3.460 3.320 3.450 787,546 -0.04(-1.15%)
Jun 10, 2024 3.580 3.630 3.420 3.490 1,422,947 -0.12(-3.32%)
Jun 07, 2024 3.810 3.880 3.610 3.610 1,449,572 -0.29(-7.44%)
Jun 06, 2024 3.790 3.960 3.750 3.900 1,166,866 +0.06(+1.56%)
Jun 05, 2024 3.450 3.960 3.410 3.840 2,295,468 +0.45(+13.27%)
Jun 04, 2024 3.310 3.415 3.040 3.390 2,033,246 +0.08(+2.42%)
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.