Adaptive Biotechnologies Corporation - Common Stock (NQ: ADPT )

6.390 +0.070 (+1.11%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2024 5.950 6.575 5.870 6.530 1,698,778 +0.59(+9.93%)
Nov 29, 2024 5.750 6.000 5.690 5.940 660,525 +0.21(+3.66%)
Nov 27, 2024 5.720 5.820 5.520 5.730 998,633 +0.05(+0.88%)
Nov 26, 2024 5.640 5.930 5.290 5.680 1,702,214 +0.10(+1.79%)
Nov 25, 2024 4.810 5.790 4.760 5.580 4,011,953 +0.89(+18.98%)
Nov 22, 2024 4.350 4.700 4.290 4.690 2,328,900 +0.32(+7.32%)
Nov 21, 2024 4.390 4.490 4.270 4.370 1,586,015 -0.05(-1.13%)
Nov 20, 2024 4.420 4.565 4.330 4.420 1,819,312 -0.06(-1.34%)
Nov 19, 2024 4.580 4.640 4.380 4.480 1,707,860 -0.20(-4.27%)
Nov 18, 2024 5.010 5.100 4.660 4.680 1,390,561 -0.40(-7.87%)
Nov 15, 2024 5.630 5.788 5.070 5.080 1,462,134 -0.50(-8.96%)
Nov 14, 2024 5.850 5.950 5.530 5.580 888,186 -0.27(-4.62%)
Nov 13, 2024 6.000 6.080 5.835 5.850 1,142,002 -0.08(-1.35%)
Nov 12, 2024 6.230 6.490 5.890 5.930 1,149,120 -0.56(-8.63%)
Nov 11, 2024 6.000 6.700 5.990 6.490 1,868,108 +0.67(+11.51%)
Nov 08, 2024 6.000 6.330 5.600 5.820 1,382,925 +0.19(+3.37%)
Nov 07, 2024 5.790 6.030 5.515 5.630 1,776,969 -0.12(-2.09%)
Nov 06, 2024 5.640 5.800 5.465 5.750 1,153,243 +0.17(+3.05%)
Nov 05, 2024 5.170 5.590 5.090 5.580 837,170 +0.32(+6.08%)
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 1,249,689 +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%)
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.