Adaptive Biotechnologies Corporation (ADPT) NASDAQ

9.52

+0.21(+2.26%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 20259.199.529.529.619.071.76M
May 29, 20259.189.319.319.699.051.75M
May 28, 20259.149.159.159.258.981.15M
May 27, 20259.139.149.149.358.971.38M
May 23, 20258.588.938.938.998.51.01M
May 22, 20259.068.848.849.138.81866,506
May 21, 20259.189.099.099.438.921.23M
May 20, 20259.169.369.369.419.011.18M
May 19, 20258.869.29.29.28.861.03M
May 16, 20258.959.059.059.128.81961,230
May 15, 20259.058.918.919.078.77920,322
May 14, 20259.329.049.049.419.021.69M
May 13, 20259.659.299.299.799.251.02M
May 12, 20259.499.519.519.819.11.62M
May 09, 20259.49.039.039.59.031.15M
May 08, 20258.959.279.279.518.81.81M
May 07, 20259.048.818.819.118.383.39M
May 06, 2025108.818.8110.28.745.52M
May 05, 20259.810.0310.0310.189.475.71M
May 02, 20258.819.849.8410.288.5715.32M
May 01, 20257.447.367.367.517.22.01M
April 30, 20257.417.367.367.677.161.99M
April 29, 20257.767.577.577.777.461.21M
April 28, 20257.927.777.778.057.711.14M
April 25, 20257.87.97.97.967.68868,124
April 24, 20257.267.887.888.037.261.99M
April 23, 20257.427.387.387.867.331.88M
April 22, 20256.97.017.017.196.92.62M
April 21, 20257.176.836.837.396.772.31M
April 17, 20257.417.337.337.557.251.27M
April 16, 20257.637.497.497.737.3860,045
April 15, 20257.787.747.748.017.611.18M
April 14, 20258.17.827.828.27.642.74M
April 11, 20257.617.947.948.37.384.14M
April 10, 20258.137.737.738.147.521.7M
April 09, 20257.378.388.388.617.32.94M
April 08, 20258.087.677.678.497.443.22M
April 07, 20256.867.717.718.146.713.45M
April 04, 20257.17.477.477.626.682.71M
April 03, 20257.367.417.418.077.362.83M
April 02, 20257.387.947.948.047.32.19M
April 01, 20257.357.527.527.637.132.4M
March 31, 20257.277.437.437.687.111.89M
March 28, 20258.227.677.678.247.51.56M
March 27, 20258.178.228.228.537.993.12M
March 26, 20258.428.248.248.548.151.83M
March 25, 20258.618.428.428.748.371.8M
March 24, 20258.578.668.669.018.432.48M
March 21, 20258.058.48.48.667.82.85M
March 20, 20257.487.757.757.817.381.86M
March 19, 20257.37.567.568.087.261.83M
March 18, 20257.447.357.357.576.922.35M
March 17, 20257.267.547.547.687.111.68M
March 14, 20257.37.287.287.457.041.82M
March 13, 20257.57.177.177.586.961.28M
March 12, 20257.597.627.627.897.432.45M
March 11, 20256.717.497.497.56.262.57M
March 10, 20257.176.676.677.316.452.78M
March 07, 20257.687.357.357.927.082.54M
March 06, 20257.617.777.778.277.481.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved