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

Adaptive Biotechnologies Corporation - Common Stock (NQ: ADPT )

7.840 -0.170 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 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 (%)
Feb 07, 2025 8.030 8.190 7.660 7.840 1,556,259 -0.17(-2.12%)
Feb 06, 2025 8.170 8.310 7.745 8.010 1,478,589 -0.04(-0.50%)
Feb 05, 2025 7.410 8.170 7.380 8.050 2,041,782 +0.68(+9.23%)
Feb 04, 2025 7.660 7.860 7.270 7.370 1,097,218 -0.33(-4.29%)
Feb 03, 2025 7.510 7.990 7.450 7.700 939,794 -0.05(-0.65%)
Jan 31, 2025 7.960 8.235 7.680 7.750 901,499 -0.11(-1.40%)
Jan 30, 2025 7.860 8.210 7.795 7.860 723,654 +0.15(+1.95%)
Jan 29, 2025 7.860 8.040 7.450 7.710 885,112 -0.14(-1.78%)
Jan 28, 2025 7.730 7.930 7.450 7.850 754,627 +0.15(+1.95%)
Jan 27, 2025 7.840 8.150 7.565 7.700 937,478 -0.29(-3.63%)
Jan 24, 2025 8.080 8.260 7.875 7.990 897,617 -0.14(-1.72%)
Jan 23, 2025 7.990 8.230 7.650 8.130 2,217,995 +0.12(+1.50%)
Jan 22, 2025 7.450 8.330 7.310 8.010 3,294,803 +0.56(+7.52%)
Jan 21, 2025 6.950 7.500 6.950 7.450 1,765,685 +0.64(+9.40%)
Jan 17, 2025 7.040 7.075 6.650 6.810 1,048,286 -0.11(-1.59%)
Jan 16, 2025 7.190 7.190 6.510 6.920 1,659,351 -0.24(-3.35%)
Jan 15, 2025 6.350 7.275 6.340 7.160 3,006,039 +1.09(+17.96%)
Jan 14, 2025 6.560 6.648 5.975 6.070 971,149 -0.39(-6.04%)
Jan 13, 2025 6.340 6.625 6.110 6.460 1,159,990 -0.04(-0.62%)
Jan 10, 2025 6.480 6.570 6.230 6.500 1,317,119 -0.19(-2.84%)
Jan 08, 2025 7.000 7.075 6.610 6.690 1,800,482 -0.41(-5.77%)
Jan 07, 2025 7.050 7.435 6.670 7.100 2,254,860 +0.05(+0.71%)
Jan 06, 2025 7.250 7.460 6.990 7.050 3,110,266 -0.15(-2.08%)
Jan 03, 2025 6.310 7.220 6.310 7.200 1,081,118 +1.01(+16.32%)
Jan 02, 2025 6.090 6.450 5.960 6.190 655,277 +0.20(+3.25%)
Dec 31, 2024 5.995 0 -0.12(-1.88%)
Dec 30, 2024 6.160 6.230 5.910 6.110 949,881 -0.18(-2.86%)
Dec 27, 2024 6.490 6.520 6.190 6.290 735,644 -0.15(-2.33%)
Dec 26, 2024 6.340 6.510 6.300 6.440 657,384 +0.05(+0.78%)
Dec 24, 2024 6.330 6.410 6.190 6.390 412,740 +0.07(+1.11%)
Dec 23, 2024 6.370 6.510 6.200 6.320 708,537 -0.07(-1.10%)
Dec 20, 2024 5.840 6.505 5.840 6.390 1,566,766 +0.39(+6.50%)
Dec 19, 2024 6.040 6.090 5.805 6.000 678,940 +0.03(+0.50%)
Dec 18, 2024 6.630 6.883 5.810 5.970 1,720,949 -0.55(-8.44%)
Dec 17, 2024 6.780 6.930 6.390 6.520 1,741,654 -0.26(-3.83%)
Dec 16, 2024 6.290 6.790 6.130 6.780 1,237,077 +0.48(+7.62%)
Dec 13, 2024 6.110 6.365 5.980 6.300 1,183,285 +0.14(+2.27%)
Dec 12, 2024 6.290 6.360 6.065 6.160 1,046,416 -0.22(-3.45%)
Dec 11, 2024 6.810 6.810 6.370 6.380 1,059,139 -0.33(-4.92%)
Dec 10, 2024 6.440 7.066 6.285 6.710 1,440,253 +0.27(+4.19%)
Dec 09, 2024 6.330 6.690 6.275 6.440 1,100,853 +0.17(+2.71%)
Dec 06, 2024 6.190 6.350 6.032 6.270 621,260 +0.20(+3.29%)
Dec 05, 2024 6.310 6.310 5.939 6.070 1,097,672 -0.07(-1.14%)
Dec 04, 2024 6.300 6.450 6.095 6.140 1,310,503 -0.16(-2.54%)
Dec 03, 2024 6.500 6.550 6.160 6.300 1,064,657 -0.23(-3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.