Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Adaptive Biotechnologies Corp (NQ: ADPT ) 4.860 +0.460 (+10.45%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.