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

Adaptive Biotechnologies Corp (NQ: ADPT )

3.500 -0.060 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 13.83 14.33 13.55 13.88 976,646 +0.01(+0.07%)
Mar 30, 2022 14.04 14.72 13.76 13.87 965,352 -0.40(-2.80%)
Mar 29, 2022 13.07 14.41 13.07 14.27 948,816 +1.34(+10.36%)
Mar 28, 2022 12.82 13.40 12.37 12.93 887,085 +0.19(+1.49%)
Mar 25, 2022 13.26 13.26 12.31 12.74 731,945 -0.47(-3.56%)
Mar 24, 2022 13.30 13.64 12.57 13.21 706,759 -0.01(-0.08%)
Mar 23, 2022 13.25 13.85 12.80 13.22 864,100 -0.11(-0.83%)
Mar 22, 2022 12.64 13.60 12.64 13.33 702,071 +0.68(+5.38%)
Mar 21, 2022 12.80 13.16 12.50 12.65 1,397,061 -0.16(-1.25%)
Mar 18, 2022 12.22 13.21 12.21 12.81 1,802,789 +0.39(+3.14%)
Mar 17, 2022 11.47 12.42 11.25 12.42 1,156,409 +0.85(+7.35%)
Mar 16, 2022 11.09 11.62 10.93 11.57 1,213,749 +0.82(+7.63%)
Mar 15, 2022 10.26 10.86 10.22 10.75 2,321,800 +0.63(+6.23%)
Mar 14, 2022 10.91 11.06 9.900 10.12 1,760,024 -0.88(-8.00%)
Mar 11, 2022 12.15 12.15 10.94 11.00 1,256,739 -1.01(-8.41%)
Mar 10, 2022 12.37 12.70 11.71 12.01 1,308,488 -0.81(-6.32%)
Mar 09, 2022 12.13 13.07 12.13 12.82 1,358,261 +1.12(+9.57%)
Mar 08, 2022 11.83 12.26 11.20 11.70 949,900 +0.00(+0.00%)
Mar 07, 2022 12.01 12.30 11.21 11.70 1,270,153 -0.44(-3.62%)
Mar 04, 2022 12.99 13.29 12.06 12.14 1,081,697 -1.04(-7.89%)
Mar 03, 2022 13.53 14.30 12.94 13.18 1,057,755 -0.21(-1.57%)
Mar 02, 2022 14.25 14.26 13.20 13.39 586,994 -0.86(-6.04%)
Mar 01, 2022 14.28 15.21 14.19 14.25 1,093,704 -0.18(-1.25%)
Feb 28, 2022 14.11 14.78 13.93 14.43 960,178 +0.17(+1.19%)
Feb 25, 2022 14.17 14.38 13.92 14.26 884,316 +0.12(+0.85%)
Feb 24, 2022 12.24 14.21 12.02 14.14 1,666,005 +1.26(+9.78%)
Feb 23, 2022 13.79 13.83 12.82 12.88 1,534,162 -0.71(-5.22%)
Feb 22, 2022 13.16 13.95 13.16 13.59 2,450,990 +0.09(+0.67%)
Feb 18, 2022 13.50 0 -0.78(-5.46%)
Feb 17, 2022 15.13 15.65 14.20 14.28 1,680,418 -1.17(-7.57%)
Feb 16, 2022 14.54 15.67 14.13 15.45 1,750,905 +0.76(+5.17%)
Feb 15, 2022 15.11 15.39 14.18 14.69 1,856,250 +0.02(+0.14%)
Feb 14, 2022 15.28 15.72 14.62 14.67 1,164,611 -0.69(-4.49%)
Feb 11, 2022 16.66 17.41 15.28 15.36 1,208,216 -1.30(-7.80%)
Feb 10, 2022 16.78 17.79 16.48 16.66 1,337,513 -0.64(-3.70%)
Feb 09, 2022 16.50 17.49 16.41 17.30 1,373,470 +1.11(+6.86%)
Feb 08, 2022 16.17 16.42 15.72 16.19 991,295 -0.09(-0.55%)
Feb 07, 2022 16.70 17.31 16.20 16.28 801,613 -0.42(-2.51%)
Feb 04, 2022 15.88 16.78 15.68 16.70 1,639,196 +0.79(+4.97%)
Feb 03, 2022 16.19 15.87 15.91 1,133,738 -0.86(-5.13%)
Feb 02, 2022 17.77 17.77 16.59 16.77 948,498 -1.03(-5.79%)
Feb 01, 2022 17.59 18.02 16.86 17.80 1,223,403 +0.36(+2.06%)
Jan 31, 2022 15.12 17.44 1,496,373 +2.40(+15.96%)
Jan 28, 2022 14.39 15.04 13.58 15.04 1,673,180 +0.68(+4.74%)
Jan 27, 2022 15.15 15.59 14.34 14.36 1,289,121 -0.59(-3.95%)
Jan 26, 2022 16.25 16.62 14.83 14.95 1,215,389 -0.76(-4.84%)
Jan 25, 2022 16.01 16.26 15.25 15.71 1,412,280 -0.66(-4.03%)
Jan 24, 2022 15.77 16.39 14.23 16.37 2,782,222 -0.02(-0.12%)
Jan 21, 2022 16.88 17.42 16.30 16.39 899,132 -0.78(-4.54%)
Jan 20, 2022 17.98 18.89 17.11 17.17 1,214,451 -0.35(-2.00%)
Jan 19, 2022 18.21 19.00 17.28 17.52 1,628,570 -0.43(-2.40%)
Jan 18, 2022 18.90 19.25 17.82 17.95 1,020,079 -1.40(-7.24%)
Jan 14, 2022 19.35 0 -0.16(-0.82%)
Jan 13, 2022 21.29 21.29 19.25 19.51 1,047,279 -1.82(-8.53%)
Jan 12, 2022 22.58 23.06 21.16 21.33 832,046 -1.17(-5.20%)
Jan 11, 2022 21.92 22.64 21.43 22.50 998,413 +0.55(+2.51%)
Jan 10, 2022 22.43 22.80 20.80 21.95 1,498,844 -1.22(-5.27%)
Jan 07, 2022 23.32 24.78 23.10 23.17 940,808 -0.26(-1.11%)
Jan 06, 2022 24.16 24.74 22.22 23.43 1,305,238 -1.05(-4.29%)
Jan 05, 2022 26.50 26.61 24.44 24.48 652,901 -1.96(-7.41%)
Jan 04, 2022 28.72 28.72 25.87 26.44 841,877 -2.46(-8.51%)
Jan 03, 2022 28.12 28.92 27.20 28.90 427,206 +0.84(+2.99%)
Dec 31, 2021 28.14 29.17 27.55 28.06 931,068 -0.27(-0.95%)
Dec 30, 2021 26.29 28.57 26.13 28.33 491,384 +2.09(+7.96%)
Dec 29, 2021 26.41 26.68 25.78 26.24 463,695 -0.02(-0.08%)
Dec 28, 2021 26.92 27.62 26.10 26.26 478,764 -0.62(-2.31%)
Dec 27, 2021 28.35 28.36 26.15 26.88 881,745 -1.52(-5.35%)
Dec 23, 2021 29.23 29.48 28.07 28.40 502,774 -0.94(-3.20%)
Dec 22, 2021 29.35 30.51 28.62 29.34 626,804 -0.01(-0.03%)
Dec 21, 2021 28.09 29.64 28.09 29.35 753,711 +0.85(+2.99%)
Dec 20, 2021 28.50 29.33 27.54 28.50 738,152 -0.70(-2.41%)
Dec 17, 2021 26.23 29.36 25.67 29.20 1,063,962 +2.92(+11.11%)
Dec 16, 2021 27.39 28.66 26.26 26.28 1,101,967 -1.00(-3.67%)
Dec 15, 2021 26.64 27.34 26.14 27.28 905,610 +0.70(+2.63%)
Dec 14, 2021 26.62 27.53 26.15 26.58 844,288 -0.58(-2.14%)
Dec 13, 2021 26.54 27.65 26.33 27.16 667,015 +0.46(+1.72%)
Dec 10, 2021 27.94 28.48 26.27 26.70 683,933 -0.71(-2.59%)
Dec 09, 2021 28.41 28.77 27.35 27.41 917,654 -1.23(-4.29%)
Dec 08, 2021 27.93 29.69 27.10 28.64 1,069,262 +1.01(+3.66%)
Dec 07, 2021 25.93 28.27 25.93 27.63 843,420 +2.46(+9.77%)
Dec 06, 2021 25.22 25.50 24.01 25.17 873,122 -0.19(-0.75%)
Dec 03, 2021 26.34 26.53 24.46 25.36 1,543,467 -0.87(-3.32%)
Dec 02, 2021 25.10 26.46 24.75 26.23 736,435 +1.04(+4.13%)
Dec 01, 2021 26.47 26.96 25.18 25.19 855,133 -0.90(-3.45%)
Nov 30, 2021 26.55 27.61 26.50 26.09 984,880 -0.56(-2.10%)
Nov 29, 2021 28.24 28.24 26.52 26.65 975,938 -1.47(-5.23%)
Nov 26, 2021 27.85 28.63 27.67 28.12 415,562 -0.08(-0.28%)
Nov 24, 2021 26.81 28.72 26.41 28.20 857,118 +1.10(+4.06%)
Nov 23, 2021 26.00 27.50 25.59 27.10 2,502,144 +0.75(+2.85%)
Nov 22, 2021 27.38 27.81 25.96 26.35 1,434,261 -1.00(-3.66%)
Nov 19, 2021 28.99 29.36 27.33 27.35 1,271,772 -1.25(-4.37%)
Nov 18, 2021 32.07 32.20 28.57 28.60 907,171 -3.55(-11.04%)
Nov 17, 2021 32.41 32.44 31.37 32.15 519,677 -0.46(-1.41%)
Nov 16, 2021 32.59 33.10 32.13 32.61 351,501 +0.03(+0.09%)
Nov 15, 2021 33.25 33.82 32.50 32.58 516,902 -0.63(-1.90%)
Nov 12, 2021 33.96 34.02 32.98 33.21 252,238 -0.54(-1.60%)
Nov 11, 2021 33.82 33.96 32.53 33.75 500,260 +0.27(+0.81%)
Nov 10, 2021 34.21 33.48 475,435 -1.04(-3.01%)
Nov 09, 2021 36.51 36.83 34.40 34.52 587,162 -1.98(-5.42%)
Nov 08, 2021 36.85 37.55 36.33 36.50 749,163 -0.30(-0.82%)
Nov 05, 2021 36.49 37.21 35.34 36.80 1,286,396 -0.05(-0.14%)
Nov 04, 2021 36.00 37.04 34.50 36.85 901,248 +1.81(+5.17%)
Nov 03, 2021 34.45 35.15 33.69 35.04 369,530 +0.50(+1.45%)
Nov 02, 2021 35.44 35.60 34.21 34.54 450,430 -0.80(-2.26%)
Nov 01, 2021 33.37 35.44 33.41 35.34 519,318 +1.93(+5.78%)
Oct 29, 2021 34.42 34.74 33.34 33.41 331,873 -1.14(-3.30%)
Oct 28, 2021 32.33 34.70 31.96 34.55 650,677 +2.19(+6.77%)
Oct 27, 2021 33.72 34.06 32.34 32.36 690,172 -1.47(-4.35%)
Oct 26, 2021 34.27 33.83 456,090 -0.17(-0.50%)
Oct 25, 2021 33.59 34.20 33.15 34.00 392,425 +0.36(+1.07%)
Oct 22, 2021 34.17 34.17 32.97 33.64 253,231 -0.28(-0.83%)
Oct 21, 2021 33.91 34.09 33.00 33.92 295,232 -0.01(-0.03%)
Oct 20, 2021 34.11 34.25 33.08 33.93 266,914 +0.04(+0.12%)
Oct 19, 2021 32.20 34.08 32.10 33.89 450,287 +1.91(+5.97%)
Oct 18, 2021 33.15 33.40 31.80 31.98 456,719 -1.52(-4.54%)
Oct 15, 2021 33.59 34.09 33.15 33.50 260,097 +0.11(+0.33%)
Oct 14, 2021 33.53 34.86 33.20 33.39 565,895 +0.34(+1.03%)
Oct 13, 2021 33.03 33.97 32.83 33.05 702,539 +0.34(+1.04%)
Oct 12, 2021 31.71 33.18 31.71 32.71 416,811 +1.29(+4.11%)
Oct 11, 2021 32.38 32.84 31.31 31.42 426,223 -1.29(-3.94%)
Oct 08, 2021 34.00 34.00 32.65 32.71 543,799 -0.90(-2.68%)
Oct 07, 2021 32.47 33.97 32.21 33.61 627,807 +1.44(+4.48%)
Oct 06, 2021 32.31 32.95 31.72 32.17 562,010 -0.45(-1.38%)
Oct 05, 2021 32.54 33.36 32.02 32.62 403,597 +0.27(+0.83%)
Oct 04, 2021 33.31 33.35 31.87 32.35 451,272 -0.96(-2.88%)
Oct 01, 2021 33.77 33.94 32.58 33.31 333,404 -0.68(-2.00%)
Sep 30, 2021 32.58 34.27 32.24 33.99 576,968 +1.53(+4.71%)
Sep 29, 2021 33.93 34.53 32.35 32.46 826,478 -0.99(-2.96%)
Sep 28, 2021 35.17 35.52 33.15 33.45 578,014 -2.38(-6.64%)
Sep 27, 2021 36.08 36.37 35.11 35.83 449,135 -0.66(-1.81%)
Sep 24, 2021 38.72 39.03 36.42 36.49 521,131 -2.73(-6.96%)
Sep 23, 2021 39.26 39.62 38.48 39.22 413,295 +0.41(+1.06%)
Sep 22, 2021 38.70 39.20 37.89 38.81 324,216 +0.23(+0.60%)
Sep 21, 2021 37.71 39.26 37.71 38.58 489,587 +0.87(+2.31%)
Sep 20, 2021 38.55 39.14 37.35 37.71 824,170 -2.04(-5.13%)
Sep 17, 2021 38.62 39.79 38.40 39.75 2,019,576 +1.35(+3.52%)
Sep 16, 2021 36.61 38.55 36.40 38.40 616,024 +1.79(+4.89%)
Sep 15, 2021 36.13 37.66 35.75 36.61 664,689 +0.34(+0.94%)
Sep 14, 2021 37.77 37.79 35.97 36.27 501,271 -1.23(-3.28%)
Sep 13, 2021 38.27 38.60 36.65 37.50 366,551 -0.61(-1.60%)
Sep 10, 2021 38.52 39.08 37.95 38.11 388,090 -0.24(-0.63%)
Sep 09, 2021 37.59 38.80 37.59 38.35 443,964 +0.66(+1.75%)
Sep 08, 2021 39.50 39.83 37.36 37.69 475,439 -2.09(-5.25%)
Sep 07, 2021 39.62 40.00 39.07 39.78 854,613 +0.27(+0.68%)
Sep 03, 2021 39.20 39.87 38.75 39.51 358,557 +0.27(+0.69%)
Sep 02, 2021 38.29 39.76 38.03 39.24 553,995 +1.39(+3.67%)
Sep 01, 2021 36.36 38.05 36.36 37.85 484,834 +1.53(+4.21%)
Aug 31, 2021 35.73 36.76 35.26 36.32 441,648 +0.53(+1.48%)
Aug 30, 2021 35.12 36.48 35.12 35.79 363,124 +0.70(+1.99%)
Aug 27, 2021 33.80 35.41 33.67 35.09 461,477 +1.40(+4.16%)
Aug 26, 2021 34.19 34.60 33.50 33.69 330,511 -0.66(-1.92%)
Aug 25, 2021 33.54 34.41 33.47 34.35 506,519 +0.90(+2.69%)
Aug 24, 2021 32.32 33.48 32.09 33.45 407,874 +1.17(+3.62%)
Aug 23, 2021 31.10 32.90 30.86 32.28 644,163 +1.76(+5.77%)
Aug 20, 2021 30.21 31.14 30.06 30.52 626,928 +0.50(+1.67%)
Aug 19, 2021 30.34 30.61 29.88 30.02 415,773 -0.69(-2.25%)
Aug 18, 2021 30.84 31.17 29.73 30.71 516,134 +0.12(+0.39%)
Aug 17, 2021 30.47 30.68 29.83 30.59 521,982 -0.27(-0.87%)
Aug 16, 2021 31.73 31.73 30.13 30.86 617,629 -0.94(-2.96%)
Aug 13, 2021 32.59 32.76 31.66 31.80 559,503 -0.78(-2.39%)
Aug 12, 2021 32.72 33.05 32.06 32.58 261,854 -0.08(-0.24%)
Aug 11, 2021 34.58 34.58 32.12 32.66 843,972 -1.65(-4.81%)
Aug 10, 2021 35.18 35.41 33.23 34.31 986,495 -0.82(-2.33%)
Aug 09, 2021 35.31 35.95 33.87 35.13 925,623 -0.18(-0.51%)
Aug 06, 2021 37.34 37.66 35.14 35.31 647,952 -2.38(-6.31%)
Aug 05, 2021 38.00 38.49 36.21 37.69 1,001,620 +0.33(+0.88%)
Aug 04, 2021 35.77 38.18 35.77 37.36 633,053 +1.38(+3.84%)
Aug 03, 2021 36.76 36.77 35.51 35.98 420,903 -0.81(-2.20%)
Aug 02, 2021 37.00 37.47 36.20 36.79 383,821 +0.13(+0.35%)
Jul 30, 2021 36.36 37.18 36.36 36.66 279,300 +0.05(+0.14%)
Jul 29, 2021 37.00 37.70 36.56 36.61 362,088 -0.59(-1.59%)
Jul 28, 2021 35.60 37.37 35.56 37.20 381,317 +1.78(+5.03%)
Jul 27, 2021 36.28 36.96 34.56 35.42 746,689 -1.40(-3.80%)
Jul 26, 2021 38.49 38.60 36.52 36.82 434,005 -1.91(-4.93%)
Jul 23, 2021 37.85 38.79 37.03 38.73 424,308 +1.02(+2.70%)
Jul 22, 2021 38.28 38.61 37.36 37.71 360,623 -0.47(-1.23%)
Jul 21, 2021 38.27 38.41 36.72 38.18 397,404 +0.19(+0.50%)
Jul 20, 2021 36.82 38.17 36.18 37.99 823,514 +0.98(+2.65%)
Jul 19, 2021 35.85 38.08 35.83 37.01 633,610 +0.25(+0.68%)
Jul 16, 2021 35.31 36.96 34.63 36.76 731,002 +1.53(+4.34%)
Jul 15, 2021 34.18 35.63 34.00 35.23 706,070 +1.11(+3.25%)
Jul 14, 2021 36.80 36.82 34.05 34.12 682,877 -2.61(-7.11%)
Jul 13, 2021 37.51 37.75 36.44 36.73 378,197 -1.08(-2.86%)
Jul 12, 2021 39.08 39.44 37.53 37.81 340,636 -1.07(-2.75%)
Jul 09, 2021 37.50 38.90 37.09 38.88 291,837 +0.99(+2.61%)
Jul 08, 2021 36.50 37.97 35.93 37.89 436,511 +0.35(+0.93%)
Jul 07, 2021 39.42 39.94 37.04 37.54 630,315 -1.72(-4.38%)
Jul 06, 2021 39.22 39.65 38.28 39.26 336,681 -0.05(-0.13%)
Jul 02, 2021 40.03 40.49 38.90 39.31 350,911 -0.56(-1.40%)
Jul 01, 2021 40.81 41.41 39.82 39.87 915,674 -0.99(-2.42%)
Jun 30, 2021 42.13 42.13 40.40 40.86 754,056 -1.33(-3.15%)
Jun 29, 2021 42.44 43.40 41.95 42.19 879,226 -0.21(-0.50%)
Jun 28, 2021 41.13 43.00 41.13 42.40 657,186 +1.99(+4.92%)
Jun 25, 2021 40.24 40.66 39.14 40.41 2,874,959 +0.14(+0.35%)
Jun 24, 2021 41.07 42.21 40.03 40.27 585,134 -0.69(-1.68%)
Jun 23, 2021 39.87 41.46 39.66 40.96 508,415 +1.26(+3.17%)
Jun 22, 2021 39.88 40.40 38.62 39.70 486,134 -0.18(-0.45%)
Jun 21, 2021 39.48 40.37 38.15 39.88 574,509 +0.43(+1.09%)
Jun 18, 2021 39.25 40.48 38.91 39.45 772,085 -0.37(-0.93%)
Jun 17, 2021 37.50 40.15 37.50 39.82 712,341 +1.86(+4.90%)
Jun 16, 2021 37.62 38.70 37.14 37.96 461,217 -0.42(-1.09%)
Jun 15, 2021 39.43 39.44 37.74 38.38 655,589 -0.76(-1.94%)
Jun 14, 2021 38.56 39.48 38.31 39.14 573,715 +0.38(+0.98%)
Jun 11, 2021 37.84 38.80 37.77 38.76 619,280 +0.84(+2.22%)
Jun 10, 2021 35.86 38.27 35.41 37.92 686,480 +2.10(+5.86%)
Jun 09, 2021 35.61 36.68 35.25 35.82 787,768 +0.50(+1.42%)
Jun 08, 2021 38.03 38.34 35.17 35.32 1,504,726 -2.44(-6.46%)
Jun 07, 2021 35.44 37.99 35.45 37.76 753,901 +1.83(+5.09%)
Jun 04, 2021 35.73 36.81 35.62 35.93 239,322 +0.32(+0.90%)
Jun 03, 2021 36.92 36.93 35.16 35.61 385,857 -1.53(-4.12%)
Jun 02, 2021 36.92 37.50 36.50 37.14 408,876 +0.51(+1.39%)
Jun 01, 2021 37.78 38.22 36.08 36.63 617,922 -1.18(-3.12%)
May 28, 2021 38.04 39.23 37.76 37.81 676,529 -0.01(-0.03%)
May 27, 2021 37.00 37.93 35.67 37.82 727,722 +0.72(+1.94%)
May 26, 2021 37.70 37.80 36.92 37.10 407,502 -0.32(-0.86%)
May 25, 2021 36.89 37.67 36.58 37.42 499,604 +0.81(+2.21%)
May 24, 2021 36.23 37.00 36.04 36.61 488,067 +0.49(+1.36%)
May 21, 2021 36.49 37.56 35.99 36.12 1,112,010 -0.02(-0.06%)
May 20, 2021 34.78 36.76 34.22 36.14 605,766 +1.63(+4.72%)
May 19, 2021 34.20 35.24 34.00 34.51 823,661 -0.73(-2.07%)
May 18, 2021 34.92 37.00 34.44 35.24 953,363 +0.83(+2.41%)
May 17, 2021 34.02 34.60 33.20 34.41 1,376,975 -0.13(-0.38%)
May 14, 2021 33.80 34.70 33.09 34.54 1,523,517 +0.92(+2.74%)
May 13, 2021 33.29 34.70 31.72 33.62 3,325,844 +0.71(+2.16%)
May 12, 2021 32.41 33.59 32.03 32.91 1,684,099 -0.23(-0.69%)
May 11, 2021 30.58 33.49 30.41 33.14 1,031,477 +0.92(+2.86%)
May 10, 2021 34.76 34.76 31.26 32.22 1,260,573 -2.77(-7.92%)
May 07, 2021 36.53 37.51 34.86 34.99 1,747,590 -1.61(-4.40%)
May 06, 2021 35.42 36.73 34.88 36.60 1,239,177 +1.14(+3.21%)
May 05, 2021 36.30 36.31 34.93 35.46 1,180,737 -0.82(-2.26%)
May 04, 2021 37.59 38.00 35.32 36.28 1,157,663 -1.74(-4.58%)
May 03, 2021 41.61 41.98 37.65 38.02 1,134,515 -3.58(-8.61%)
Apr 30, 2021 42.14 42.79 41.30 41.60 601,200 -1.24(-2.89%)
Apr 29, 2021 43.83 44.06 41.81 42.84 631,003 -0.55(-1.27%)
Apr 28, 2021 44.21 44.54 43.09 43.39 569,144 -1.20(-2.69%)
Apr 27, 2021 44.35 44.97 43.58 44.59 563,685 +0.07(+0.16%)
Apr 26, 2021 43.00 44.71 42.32 44.52 555,110 +1.45(+3.37%)
Apr 23, 2021 43.24 44.36 42.40 43.07 674,500 -0.37(-0.85%)
Apr 22, 2021 42.45 44.09 42.29 43.44 666,014 +1.28(+3.04%)
Apr 21, 2021 39.80 42.22 39.36 42.16 797,856 +1.86(+4.62%)
Apr 20, 2021 41.55 41.89 39.81 40.30 570,893 -1.03(-2.49%)
Apr 19, 2021 41.25 42.39 40.23 41.33 599,172 -0.70(-1.67%)
Apr 16, 2021 43.06 44.12 41.39 42.03 388,700 -1.00(-2.32%)
Apr 15, 2021 43.04 43.25 42.09 43.03 431,157 +0.44(+1.03%)
Apr 14, 2021 43.41 44.84 42.43 42.59 954,341 -0.80(-1.84%)
Apr 13, 2021 40.85 43.67 40.56 43.39 1,199,713 +3.22(+8.02%)
Apr 12, 2021 40.66 41.00 39.15 40.17 1,634,133 -0.25(-0.62%)
Apr 09, 2021 41.90 42.33 40.22 40.42 939,800 -1.63(-3.88%)
Apr 08, 2021 42.84 44.21 41.57 42.05 1,482,531 +1.42(+3.49%)
Apr 07, 2021 42.34 42.34 40.06 40.63 983,405 -1.88(-4.42%)
Apr 06, 2021 41.12 43.54 40.58 42.51 1,229,976 +1.42(+3.46%)
Apr 05, 2021 41.18 41.40 40.34 41.09 694,747 +0.32(+0.78%)
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.