Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	1,696,497	+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%)

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.