Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Adaptive Biotechnologies Corporation (ADPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.50-0.40 (-5.80%)
At close: 04:00PM EDT
6.57 +0.07 (+1.08%)
After hours: 05:52PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20226.816.916.416.506.501,407,800
Sep 22, 20227.327.346.746.906.90975,000
Sep 21, 20227.647.777.347.407.40863,500
Sep 20, 20227.637.817.457.577.57604,500
Sep 19, 20227.567.797.337.797.791,051,100
Sep 16, 20228.208.207.467.637.632,125,000
Sep 15, 20228.038.598.038.448.441,133,500
Sep 14, 20228.228.287.808.138.13910,300
Sep 13, 20228.568.718.168.228.221,479,300
Sep 12, 20228.989.098.749.039.032,153,300
Sep 09, 20229.279.278.898.918.911,179,200
Sep 08, 20228.709.258.619.149.141,006,600
Sep 07, 20228.268.878.268.868.86807,800
Sep 06, 20228.758.767.998.388.381,099,900
Sep 02, 20229.239.238.498.728.72617,700
Sep 01, 20228.948.958.468.938.931,072,800
Aug 31, 20228.819.048.568.928.92994,700
Aug 30, 20229.849.888.638.658.651,420,900
Aug 29, 202210.2410.559.609.699.69965,100
Aug 26, 202211.1311.2510.3610.4810.481,080,200
Aug 25, 202211.0511.2410.9211.2011.20842,600
Aug 24, 202210.8611.3110.6111.1811.18609,500
Aug 23, 202210.4010.7910.1210.7510.75810,400
Aug 22, 202210.3610.6510.1010.3910.391,515,100
Aug 19, 202210.9311.1210.2510.5310.531,078,800
Aug 18, 202211.6211.6510.9011.1711.17987,400
Aug 17, 202211.7211.8411.3911.5511.551,239,800
Aug 16, 202212.5812.5811.6811.9011.901,016,700
Aug 15, 202212.2612.7912.2112.6712.672,021,100
Aug 12, 202212.2312.6012.0512.3212.32966,100
Aug 11, 202212.7413.2112.0312.1212.121,684,200
Aug 10, 202211.6812.7911.2312.6212.621,902,000
Aug 09, 202211.4111.6110.9111.2111.211,340,500
Aug 08, 202211.5711.9711.1111.6911.691,918,900
Aug 05, 202210.9911.6710.6511.4511.451,580,700
Aug 04, 202210.1112.1210.1111.3611.362,396,100
Aug 03, 20229.7310.089.729.899.891,251,800
Aug 02, 20228.999.788.999.529.521,498,700
Aug 01, 20229.109.498.959.169.161,098,100
Jul 29, 20229.259.338.809.169.161,418,600
Jul 28, 20229.139.418.759.309.301,093,800
Jul 27, 20229.129.128.789.079.07989,800
Jul 26, 20228.679.038.398.898.891,177,100
Jul 25, 20228.648.778.428.748.74896,400
Jul 22, 20229.779.778.608.698.691,235,500
Jul 21, 20229.679.949.409.569.561,132,200
Jul 20, 20229.349.999.329.619.611,197,700
Jul 19, 20229.119.298.929.209.201,083,400
Jul 18, 20229.799.968.888.958.951,274,900
Jul 15, 20229.519.719.009.539.53971,200
Jul 14, 20229.789.889.319.579.57760,600
Jul 13, 20229.4110.109.269.909.90823,200
Jul 12, 20229.559.789.099.779.77999,500
Jul 11, 202210.2810.329.359.369.361,084,900
Jul 08, 202210.4710.8910.0310.4010.401,260,500
Jul 07, 20229.5310.759.4210.7310.732,171,400
Jul 06, 20229.159.829.129.579.571,514,600
Jul 05, 20228.279.138.049.109.101,238,100
Jul 01, 20228.078.527.968.428.42973,800
Jun 30, 20227.998.197.778.098.091,221,500
Jun 29, 20228.128.297.828.228.221,037,800
Jun 28, 20228.648.998.128.248.241,368,900
Jun 27, 20228.758.858.218.608.601,748,300
Jun 24, 20228.859.238.568.758.7513,848,500
Jun 23, 20227.838.707.808.708.701,678,300
Jun 22, 20227.418.067.357.757.751,054,800
Jun 21, 20227.487.797.437.547.541,642,600
Jun 17, 20227.007.686.997.327.322,183,500
Jun 16, 20226.876.976.506.976.972,585,800
Jun 15, 20226.587.366.587.157.151,712,300
Jun 14, 20226.446.555.956.446.442,369,500
Jun 13, 20226.606.786.326.406.401,886,800
Jun 10, 20227.207.286.706.976.971,422,100
Jun 09, 20227.617.617.227.507.504,967,400
Jun 08, 20226.917.896.917.787.782,060,400
Jun 07, 20226.676.966.596.946.941,528,100
Jun 06, 20227.137.306.706.806.801,465,500
Jun 03, 20227.757.866.926.946.941,722,500
Jun 02, 20227.258.157.177.997.991,525,700
Jun 01, 20227.918.087.277.307.301,261,900
May 31, 20228.188.267.567.827.821,426,100
May 27, 20227.648.307.578.228.221,155,500
May 26, 20227.547.757.387.577.571,426,800
May 25, 20227.397.727.377.537.53871,100
May 24, 20227.757.857.307.477.471,142,500
May 23, 20227.807.927.547.907.901,562,400
May 20, 20227.928.107.287.717.711,727,300
May 19, 20227.487.917.447.787.781,721,100
May 18, 20227.998.197.447.537.531,298,700
May 17, 20228.388.617.928.218.211,274,700
May 16, 20228.148.367.858.098.091,490,700
May 13, 20227.168.277.088.248.241,993,500
May 12, 20226.266.976.206.886.882,468,800
May 11, 20227.137.226.486.496.491,831,000
May 10, 20227.507.946.797.237.232,420,100
May 09, 20227.837.927.117.237.232,343,900
May 06, 20228.698.717.958.228.221,764,400
May 05, 20229.249.418.738.858.852,007,000
May 04, 20228.889.398.389.259.251,271,100
May 03, 20228.619.178.578.958.951,646,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement