Skip to main content

Adaptive Biotechnologies Corp (NQ: ADPT )

2.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.950 2.950 2.750 2.890 3,386,193 +0.01(+0.35%)
Mar 26, 2024 3.130 3.200 2.850 2.880 1,918,898 -0.24(-7.69%)
Mar 25, 2024 3.240 3.281 3.090 3.120 1,156,958 -0.12(-3.70%)
Mar 22, 2024 3.310 3.320 3.150 3.240 1,607,063 -0.09(-2.70%)
Mar 21, 2024 3.410 3.520 3.315 3.330 816,895 -0.05(-1.48%)
Mar 20, 2024 3.270 3.430 3.150 3.380 1,196,045 +0.11(+3.36%)
Mar 19, 2024 3.140 3.350 3.110 3.270 936,644 +0.09(+2.83%)
Mar 18, 2024 3.260 3.260 3.110 3.180 1,118,908 -0.06(-1.85%)
Mar 15, 2024 3.230 3.335 3.210 3.240 1,751,064 -0.02(-0.61%)
Mar 14, 2024 3.370 3.380 3.205 3.260 1,543,168 -0.15(-4.40%)
Mar 13, 2024 3.540 3.612 3.355 3.410 1,321,482 -0.18(-5.01%)
Mar 12, 2024 3.770 3.790 3.575 3.590 1,301,205 -0.19(-5.03%)
Mar 11, 2024 3.630 3.950 3.590 3.780 1,624,190 +0.13(+3.56%)
Mar 08, 2024 3.530 3.745 3.480 3.650 1,626,672 +0.20(+5.80%)
Mar 07, 2024 3.640 3.760 3.440 3.450 1,380,816 -0.16(-4.43%)
Mar 06, 2024 3.850 3.880 3.530 3.610 1,694,680 -0.17(-4.50%)
Mar 05, 2024 3.400 3.800 3.400 3.780 3,411,973 -0.21(-5.26%)
Mar 04, 2024 4.040 4.080 3.760 3.990 1,274,771 -0.04(-0.99%)
Mar 01, 2024 4.110 4.245 3.990 4.030 1,152,354 -0.08(-1.95%)
Feb 29, 2024 4.290 4.330 4.110 4.110 1,035,665 -0.04(-0.96%)
Feb 28, 2024 4.170 4.345 4.090 4.150 1,258,795 -0.12(-2.81%)
Feb 27, 2024 4.240 4.335 4.095 4.270 1,001,576 +0.11(+2.64%)
Feb 26, 2024 4.020 4.180 3.960 4.160 877,504 +0.12(+2.97%)
Feb 23, 2024 3.870 4.076 3.787 4.040 1,123,480 +0.16(+4.12%)
Feb 22, 2024 3.850 3.950 3.725 3.880 1,631,157 +0.06(+1.57%)
Feb 21, 2024 3.830 3.885 3.750 3.820 873,328 -0.03(-0.78%)
Feb 20, 2024 3.860 3.970 3.860 3.850 1,235,517 +0.00(+0.00%)
Feb 16, 2024 3.910 4.050 3.810 3.850 1,930,187 -0.11(-2.78%)
Feb 15, 2024 3.600 4.240 3.600 3.960 5,278,952 +0.02(+0.51%)
Feb 14, 2024 3.660 4.010 3.650 3.940 1,716,435 +0.32(+8.84%)
Feb 13, 2024 3.660 3.775 3.535 3.620 1,467,492 -0.30(-7.65%)
Feb 12, 2024 3.730 3.990 3.692 3.920 1,453,884 +0.14(+3.70%)
Feb 09, 2024 3.750 3.800 3.645 3.780 879,825 +0.11(+3.00%)
Feb 08, 2024 3.580 3.710 3.495 3.670 1,245,932 +0.10(+2.80%)
Feb 07, 2024 3.800 3.800 3.545 3.570 1,027,993 -0.20(-5.31%)
Feb 06, 2024 3.460 3.770 3.410 3.770 1,179,662 +0.31(+8.96%)
Feb 05, 2024 3.560 3.560 3.450 3.460 936,062 -0.19(-5.21%)
Feb 02, 2024 3.650 3.720 3.515 3.650 962,492 -0.09(-2.41%)
Feb 01, 2024 3.700 3.785 3.640 3.740 1,232,561 +0.07(+1.91%)
Jan 31, 2024 3.950 3.995 3.670 3.670 1,374,237 -0.28(-7.09%)
Jan 30, 2024 4.090 4.110 3.940 3.950 811,557 -0.18(-4.36%)
Jan 29, 2024 3.950 4.160 3.850 4.130 993,759 +0.18(+4.56%)
Jan 26, 2024 4.020 4.235 3.940 3.950 1,295,131 -0.05(-1.25%)
Jan 25, 2024 4.190 4.269 3.920 4.000 1,699,823 -0.13(-3.15%)
Jan 24, 2024 4.470 4.490 4.105 4.130 1,041,987 -0.24(-5.49%)
Jan 23, 2024 4.360 4.430 4.225 4.370 963,447 +0.13(+3.07%)
Jan 22, 2024 4.130 4.390 4.130 4.240 898,208 +0.12(+2.91%)
Jan 19, 2024 4.100 4.190 3.940 4.120 1,153,974 +0.05(+1.23%)
Jan 18, 2024 4.090 4.160 3.950 4.070 1,563,713 +0.02(+0.49%)
Jan 17, 2024 4.150 4.170 3.940 4.050 2,964,107 -0.25(-5.81%)
Jan 16, 2024 4.300 4.510 4.170 4.300 1,816,681 -0.10(-2.27%)
Jan 12, 2024 4.440 4.590 4.350 4.400 1,410,858 -0.04(-0.90%)
Jan 11, 2024 4.740 4.740 4.420 4.440 1,639,214 -0.36(-7.50%)
Jan 10, 2024 4.630 4.800 4.460 4.800 1,443,618 +0.15(+3.23%)
Jan 09, 2024 4.630 4.845 4.620 4.650 1,066,655 -0.08(-1.69%)
Jan 08, 2024 4.540 4.800 4.380 4.730 989,775 +0.15(+3.28%)
Jan 05, 2024 4.540 4.685 4.380 4.580 1,119,598 -0.07(-1.51%)
Jan 04, 2024 4.520 4.720 4.465 4.650 960,780 +0.13(+2.88%)
Jan 03, 2024 4.700 4.750 4.380 4.520 1,873,336 -0.25(-5.24%)
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.