Canada markets open in 8 hours 31 minutes

Adaptive Biotechnologies Corporation (ADPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.82-1.91 (-4.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 202138.4938.6036.5136.8236.82434,000
Jul. 23, 202137.8538.7937.0338.7338.73424,300
Jul. 22, 202138.2838.6137.3637.7137.71360,500
Jul. 21, 202138.2738.4136.7238.1838.18397,400
Jul. 20, 202136.8238.1736.1837.9937.99823,500
Jul. 19, 202136.1238.0835.8337.0137.01633,600
Jul. 16, 202135.3136.9634.6336.7636.76730,700
Jul. 15, 202134.1835.6334.0035.2335.23706,200
Jul. 14, 202136.8036.8234.0534.1234.12682,900
Jul. 13, 202137.5137.7536.4436.7336.73378,200
Jul. 12, 202139.0839.4437.5337.8137.81340,600
Jul. 09, 202137.5038.9037.0938.8838.88291,700
Jul. 08, 202136.6537.9735.9337.8937.89436,500
Jul. 07, 202139.4239.9437.0437.5437.54630,300
Jul. 06, 202139.2239.6538.2839.2639.26336,700
Jul. 02, 202140.0340.4938.9039.3139.31350,900
Jul. 01, 202140.8141.4139.8239.8739.87915,700
Jun. 30, 202142.1342.1340.4040.8640.86754,100
Jun. 29, 202142.4443.4041.9542.1942.19879,200
Jun. 28, 202141.1343.0041.1342.4042.40657,200
Jun. 25, 202140.2440.6639.1440.4140.412,875,000
Jun. 24, 202141.0742.2140.0340.2740.27585,100
Jun. 23, 202139.8741.4639.6540.9640.96508,400
Jun. 22, 202139.8840.4038.6239.7039.70486,100
Jun. 21, 202139.4840.3738.1539.8839.88574,500
Jun. 18, 202139.5940.4838.9139.4539.45772,100
Jun. 17, 202137.5040.1537.5039.8239.82712,300
Jun. 16, 202137.6238.6937.1437.9637.96461,200
Jun. 15, 202139.4339.4437.7438.3838.38655,600
Jun. 14, 202138.5639.4838.3139.1439.14573,700
Jun. 11, 202137.8438.8037.7738.7638.76619,200
Jun. 10, 202135.8638.2735.4137.9237.92686,400
Jun. 09, 202135.6136.6835.2535.8235.82787,800
Jun. 08, 202138.0338.3435.1735.3235.321,505,100
Jun. 07, 202135.4437.9935.4437.7637.76753,900
Jun. 04, 202135.7336.8135.6235.9335.93239,300
Jun. 03, 202136.9236.9335.1635.6135.61385,900
Jun. 02, 202136.9237.5036.5037.1437.14408,800
Jun. 01, 202137.7838.2236.0836.6336.63617,900
May 28, 202138.0439.2337.7637.8137.81676,500
May 27, 202137.0037.9335.6737.8237.82727,700
May 26, 202137.7037.8036.9237.1037.10407,500
May 25, 202136.8937.6736.5837.4237.42499,600
May 24, 202136.2337.0036.0436.6136.61488,100
May 21, 202136.4937.5635.9936.1236.121,112,000
May 20, 202134.7836.7634.2236.1436.14605,800
May 19, 202134.3135.2434.0034.5134.51823,600
May 18, 202134.9237.0034.4435.2435.24953,400
May 17, 202134.0234.6033.2034.4134.411,377,500
May 14, 202133.8034.7033.0934.5434.541,523,500
May 13, 202133.2934.7031.7233.6233.623,325,800
May 12, 202132.4133.5932.0332.9132.911,684,100
May 11, 202130.5933.4930.4133.1433.141,031,200
May 10, 202134.7634.7631.2632.2232.221,260,600
May 07, 202136.5337.5134.8634.9934.991,747,600
May 06, 202135.4236.7334.8836.6036.601,239,200
May 05, 202136.3036.3134.9335.4635.461,181,000
May 04, 202137.5938.0035.3236.2836.281,157,700
May 03, 202141.6141.9837.6538.0238.021,134,600
Apr. 30, 202142.1442.7941.3141.6041.60601,200
Apr. 29, 202143.8344.0641.8142.8442.84631,000
Apr. 28, 202144.2144.5443.0943.3943.39569,100
Apr. 27, 202144.3544.9743.5844.5944.59563,700
Apr. 26, 202143.0044.7142.3244.5244.52555,100
Apr. 23, 202143.2444.3642.4043.0743.07668,600
Apr. 22, 202142.4544.0942.2943.4443.44666,000
Apr. 21, 202139.8042.2239.3642.1642.16797,900
Apr. 20, 202141.5541.8939.8140.3040.30570,800
Apr. 19, 202141.2542.3940.2341.3341.33599,200
Apr. 16, 202143.0644.1241.3942.0342.03388,700
Apr. 15, 202143.0443.2542.0943.0343.03431,200
Apr. 14, 202143.4144.8442.4342.5942.59954,400
Apr. 13, 202140.8543.6740.5643.3943.391,199,700
Apr. 12, 202140.6641.0039.1540.1740.171,634,500
Apr. 09, 202141.9042.3340.2240.4240.42939,900
Apr. 08, 202142.8444.2141.5742.0542.051,483,000
Apr. 07, 202142.3442.3440.0640.6340.63983,400
Apr. 06, 202141.1243.5440.5842.5142.511,230,200
Apr. 05, 202141.1841.4040.3441.0941.09694,700
Apr. 01, 202140.9042.2940.1040.7740.77757,800
Mar. 31, 202138.1841.4938.1840.2640.26873,800
Mar. 30, 202137.1038.6235.7037.5837.58768,000
Mar. 29, 202138.2138.2135.5437.2637.261,061,700
Mar. 26, 202138.7539.4536.8138.1638.161,684,600
Mar. 25, 202138.1139.0537.4038.6838.681,431,600
Mar. 24, 202142.0742.3938.9338.9738.971,148,900
Mar. 23, 202142.9042.9041.3441.9641.96687,400
Mar. 22, 202142.7943.7141.2242.9042.90927,800
Mar. 19, 202142.0242.5241.2541.8941.891,382,700
Mar. 18, 202145.5445.5441.3641.6741.671,016,300
Mar. 17, 202143.3745.8442.1745.0145.011,243,800
Mar. 16, 202146.7947.1243.0844.2644.262,124,600
Mar. 15, 202141.6042.9140.5142.8742.871,810,300
Mar. 12, 202142.4142.7141.1141.4941.491,381,200
Mar. 11, 202142.9344.6542.2143.3443.341,504,100
Mar. 10, 202142.5043.7239.8540.3040.301,649,300
Mar. 09, 202140.6741.7639.3741.1241.122,182,400
Mar. 08, 202144.9144.9737.8038.1338.132,583,200
Mar. 05, 202143.9544.0038.2542.2342.232,124,800
Mar. 04, 202149.2750.5043.4843.6843.681,839,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...