Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Adaptive Biotechnologies (ADPT) Historical Prices

ADPT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202627.3627.9726.1726.6426.64-5.43%4,256,4872.03
Oct 29, 202628.0028.8127.9128.1728.17-0.70%2,581,5091.23
Oct 28, 202627.2829.0527.2828.3728.37+2.57%2,300,2521.09
Oct 27, 202626.3628.0026.0527.6627.66+5.29%1,535,1820.71
Oct 26, 202625.6626.4525.2426.2726.27+2.98%1,152,1230.52
Oct 23, 202624.2325.6223.8225.5125.51+4.51%1,922,1060.88
Oct 22, 202625.3925.6823.9124.4124.41-3.63%1,255,8720.57
Oct 21, 202624.3625.7424.2525.3325.33+3.73%1,719,4760.77
Oct 20, 202624.0724.8923.8524.4224.42+1.96%1,245,3630.55
Oct 19, 202624.3024.8823.8623.9523.95-0.29%1,192,8110.53
Oct 16, 202625.4125.6523.9524.0224.02-6.10%1,947,2180.85
Oct 15, 202625.4725.9124.8825.5825.58-0.16%1,734,4270.75
Oct 14, 202624.5926.3324.3325.6225.62+1.34%1,884,1130.81
Oct 13, 202625.3825.8624.6625.2825.28-1.13%1,954,7840.84
Oct 12, 202626.3126.4924.7625.5725.57-3.47%3,121,9561.33
Oct 09, 202626.1126.8525.9726.4926.49+1.53%1,525,2580.65
Oct 08, 202626.0026.1425.1226.0926.09-0.72%2,646,9241.13
Oct 07, 202626.3926.9325.8726.2826.28-2.30%2,120,2250.91
Oct 06, 202630.2230.7426.8526.9026.90-9.85%2,533,7751.08
Oct 05, 202628.5729.8628.1629.8429.84+5.26%1,414,7270.60
Oct 02, 202627.5928.4127.3128.3528.35+3.58%1,575,4460.66
Oct 01, 202628.8929.0027.1527.3727.37-5.29%5,844,5352.52
Sep 30, 202628.8029.5228.7528.9028.90+0.45%1,508,2750.66
Sep 29, 202629.2829.8028.6328.7728.77+0.91%2,508,2341.09
Sep 28, 202629.0029.5228.0728.5128.51-3.13%2,638,9571.14
Sep 25, 202629.9629.9628.8829.4329.43-0.47%1,686,0030.72
Sep 24, 202628.0029.5827.5029.5729.57+6.02%3,610,4971.54
Sep 23, 202627.7428.3527.6027.8927.89-0.61%1,079,7170.44
Sep 22, 202627.3028.3626.7328.0628.06+0.72%4,000,1581.64
Sep 21, 202628.6928.7827.7027.8627.86-2.62%1,458,7270.58
Sep 18, 202628.5528.6827.9128.6128.61+0.21%2,985,5391.20
Sep 17, 202628.2328.7227.7728.5528.55+3.18%3,279,6271.33
Sep 16, 202627.0928.7227.0327.6727.67+3.71%5,026,4862.05
Sep 15, 202624.8027.3424.7126.6826.68+7.67%4,124,2801.59
Sep 14, 202624.2624.8823.9724.7824.78+2.40%1,730,3830.65
Sep 11, 202624.2324.7923.9324.2024.20-0.12%1,238,2680.46
Sep 10, 202623.8124.6523.5324.2324.23-0.78%1,071,4320.39
Sep 09, 202624.0524.6823.8924.4224.42+0.33%1,106,8440.39
Sep 08, 202623.9824.6023.6224.3424.34+0.25%1,358,5800.48
Sep 07, 202624.0624.4023.9424.2824.28+0.00%00.00
Sep 04, 202624.0624.4023.9424.2824.28-1.18%1,404,3160.49
Sep 03, 202625.1825.3623.8424.5724.57-0.36%2,161,0300.75
Sep 02, 202624.4025.2324.1924.6624.66+1.31%1,623,1490.56
Sep 01, 202624.9125.1124.2024.3424.34-2.33%1,619,9980.55
Aug 31, 202624.6125.0223.8724.9224.92-1.07%2,237,6340.77
Aug 28, 202626.5426.5825.1325.1925.19-4.73%1,508,8450.52
Aug 27, 202626.2326.8726.1126.4426.44+1.07%1,944,7210.67
Aug 26, 202626.0026.5125.8226.1626.16-0.34%1,387,2770.47
Aug 25, 202625.8126.4925.2326.2526.25+2.74%1,221,0800.41
Aug 24, 202625.8025.9925.0925.5525.55-1.69%1,694,4270.58