Home

Adaptive Biotechnologies Corporation - Common Stock (ADPT)

7.3800
-0.0300 (-0.40%)
NASDAQ · Last Trade: Apr 4th, 9:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adaptive Biotechnologies Corporation - Common Stock (ADPT)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20257.107.426.677.382,713,1687.38
4/03/20257.368.077.367.412,826,0477.41
4/02/20257.388.047.307.942,191,1757.94
4/01/20257.357.637.137.522,403,2917.52
3/31/20257.277.687.117.431,892,7247.43
3/28/20258.228.237.507.671,563,9577.67
3/27/20258.178.537.998.223,122,4018.22
3/26/20258.428.548.158.241,825,0918.24
3/25/20258.618.748.378.421,802,0598.42
3/24/20258.579.018.438.662,479,3868.66
3/21/20258.058.667.808.402,855,2278.40
3/20/20257.487.817.387.751,864,4257.75
3/19/20257.308.087.267.561,832,9067.56
3/18/20257.447.576.927.352,352,2937.35
3/17/20257.267.687.117.541,677,2077.54
3/14/20257.307.457.047.281,821,3367.28
3/13/20257.507.586.967.171,275,0137.17
3/12/20257.597.897.437.622,454,8837.62
3/11/20256.717.506.257.492,567,6977.49
3/10/20257.177.316.456.672,781,2136.67
3/07/20257.687.927.087.352,535,9017.35
3/06/20257.618.277.477.771,570,8937.77
3/05/20256.978.496.798.034,921,7678.03
3/04/20257.768.307.658.121,802,8918.12
3/03/20258.308.507.868.101,269,6338.10
2/28/20258.098.327.928.261,198,0298.26
2/27/20258.418.588.168.16869,1148.16
2/26/20258.558.948.208.361,421,1638.36
2/25/20258.528.527.928.421,714,5258.42
2/24/20258.238.538.038.421,271,3148.42
2/21/20258.478.628.098.271,430,0038.27
2/20/20258.398.698.208.331,651,6158.33
2/19/20258.148.668.118.372,447,4938.37
2/18/20258.698.958.098.272,320,0478.27
2/14/20258.608.748.198.332,005,4728.33
2/13/20257.658.567.368.522,063,6388.52
2/12/20257.557.556.977.551,650,3737.55
2/11/20257.637.927.447.801,778,4587.80
2/10/20257.877.897.377.681,897,0977.68
2/07/20258.038.197.667.841,556,2597.84
2/06/20258.178.317.758.011,478,5898.01
2/05/20257.418.177.388.052,041,7828.05
2/04/20257.667.867.277.371,097,2187.37
2/03/20257.517.997.457.70939,7947.70
1/31/20257.968.237.687.75901,4997.75
1/30/20257.868.217.797.86723,6547.86
1/29/20257.868.047.457.71885,1127.71
1/28/20257.737.937.457.85754,6277.85
1/27/20257.848.157.577.70937,4787.70
1/24/20258.088.267.887.99897,6177.99
1/23/20257.998.237.658.132,217,9958.13
1/22/20257.458.337.318.013,294,8038.01
1/21/20256.957.506.957.451,765,6857.45
1/17/20257.047.086.656.811,048,2866.81
1/16/20257.197.196.516.921,659,3516.92
1/15/20256.357.286.347.163,006,0397.16
1/14/20256.566.655.976.07971,1496.07
1/13/20256.346.636.116.461,159,9906.46
1/10/20256.486.576.236.501,317,1196.50
1/08/20257.007.086.616.691,800,4826.69
1/07/20257.057.436.677.102,254,8607.10
1/06/20257.257.466.997.053,110,2667.05