Adaptive Biotechnologies Corporation (ADPT) NASDAQ

12.41

-0.63(-4.83%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202512.9813.0413.0413.1612.791.88M
August 14, 202512.7312.9212.9213.2412.621.37M
August 13, 202512.7131313.3712.662.36M
August 12, 202512.212.6612.6612.9312.181.99M
August 11, 202512.1812.1512.1512.6711.941.82M
August 08, 202512.6212.212.212.6711.853.12M
August 07, 202511.412.5412.5412.9211.45.16M
August 06, 202512.3511.6911.6912.8310.664.65M
August 05, 20251111.0511.0511.6910.733.45M
August 04, 202510.3610.9110.9110.9410.191.9M
August 01, 202510.0210.3310.3310.4510.021.71M
July 31, 202510.3510.2410.2410.469.961.7M
July 30, 202510.4110.4410.4410.7110.281.3M
July 29, 202510.6910.3910.3910.7110.25987,831
July 28, 202510.8510.6110.6110.8510.371.18M
July 25, 202510.7310.7510.7510.8510.541.39M
July 24, 202510.8810.6610.6611.1810.641.36M
July 23, 202510.6810.8710.8710.8810.431.54M
July 22, 202510.3110.5310.5310.7910.261.84M
July 21, 202510.510.3110.3110.7710.221.5M
July 18, 202510.6610.3910.3910.7710.251.44M
July 17, 202510.8410.510.510.8610.451.63M
July 16, 202511.210.8310.8311.2810.592.34M
July 15, 202511.6211.0611.0611.6211.011.56M
July 14, 202511.7511.5511.5511.911.351.03M
July 11, 202512.0411.8211.8212.0511.661.63M
July 10, 202511.9712.0812.0812.3611.842.65M
July 09, 202511.9511.9311.9312.0511.592.2M
July 08, 202511.7411.7411.7411.9811.471.67M
July 07, 202511.8411.7411.7411.8911.411.89M
July 03, 202511.8811.811.811.9611.481.02M
July 02, 202511.2511.4811.4811.8111.21.61M
July 01, 202511.411.1911.1911.611.172.7M
June 30, 202511.8111.6511.6511.911.462.49M
June 27, 202512.1511.7911.7912.311.569.53M
June 26, 202511.7812.1612.1612.4311.544.51M
June 25, 202510.7411.9811.9812.0710.625.41M
June 24, 202510.710.6510.6510.8410.451.51M
June 23, 202510.2710.5610.5610.6310.21.39M
June 20, 202510.5710.3810.3810.710.261.77M
June 18, 202510.3510.4710.4710.8510.122.89M
June 17, 202510.2510.1410.1410.4410.111.19M
June 16, 202510.4510.2910.2910.5210.071.16M
June 13, 20259.9710.3210.3210.479.9979,216
June 12, 202510.5510.4110.4110.7110.37974,746
June 11, 202510.5210.6310.6310.8710.371.38M
June 10, 202510.5610.4610.4610.7110.411.03M
June 09, 202510.2710.4510.4510.639.941.33M
June 06, 202510.0410.0910.0910.379.921.06M
June 05, 20259.969.879.8710.229.781.01M
June 04, 20259.999.989.9810.259.821.4M
June 03, 20259.59.949.94109.361.49M
June 02, 20259.529.559.559.749.321.42M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved