Adaptive Biotechnologies Corporation Historical Data

ADPT
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 6.8
+0.00%
$ -- $ 7
Sep 29, 2022 $ 6.8
+0.00%
$ 13.61 billion $ 7
Sep 28, 2022 $ 7.03
+6.27%
$ -- $ 70
Sep 27, 2022 $ 6.62
+0.84%
$ 13.23 billion $ 66
Sep 15, 2022 $ 8.22
+1.36%
$ 16.45 billion $ 0.0₁₁1
Sep 14, 2022 $ 8.12
-1.34%
$ 16.23 billion $ 0.0₁₁1
Sep 13, 2022 $ 8.22
-0.48%
$ 16.45 billion $ 82
Sep 7, 2022 $ 8.39
+0.12%
$ 16.78 billion $ 252
Sep 6, 2022 $ 8.38
+0.78%
$ 16.76 billion $ 251
Aug 31, 2022 $ 8.79
+1.62%
$ 17.58 billion $ 264
Aug 30, 2022 $ 8.65
-10.64%
$ 17.3 billion $ 260
Aug 29, 2022 $ 9.68
-1.07%
$ 19.36 billion $ 290
Aug 22, 2022 $ 10.39
-1.28%
$ 20.77 billion $ 10
Aug 21, 2022 $ 10.52
+0.00%
$ 21.04 billion $ 11
Aug 20, 2022 $ 10.52
+0.00%
$ 21.04 billion $ 11
Aug 19, 2022 $ 10.52
+2.28%
$ 21.04 billion $ 11
Aug 18, 2022 $ 11.22
-2.86%
$ 22.44 billion $ 359
Aug 17, 2022 $ 11.55
-0.39%
$ 23.1 billion $ 370
Aug 15, 2022 $ 12.3
-0.04%
$ 24.6 billion $ 418
Aug 14, 2022 $ 12.3
+0.00%
$ 24.61 billion $ 418
Aug 13, 2022 $ 12.3
+0.00%
$ 24.61 billion $ 418
Aug 12, 2022 $ 12.3
+1.61%
$ 24.61 billion $ 418
Aug 11, 2022 $ 12.11
-3.97%
$ 24.22 billion $ 2,713
Aug 10, 2022 $ 12.61
+12.44%
$ 25.22 billion $ 38
Aug 9, 2022 $ 11.21
-4.06%
$ 22.43 billion $ 11
Aug 8, 2022 $ 11.69
+2.19%
$ 23.38 billion $ 2,291
Aug 7, 2022 $ 11.44
+0.00%
$ 22.88 billion $ 103
Aug 6, 2022 $ 11.44
+0.00%
$ 22.88 billion $ 103
Aug 5, 2022 $ 11.44
+0.26%
$ 22.88 billion $ 103
Aug 4, 2022 $ 11.41
+5.60%
$ 22.82 billion $ 468
Aug 3, 2022 $ 9.96
+4.73%
$ 19.92 billion $ 100
Aug 2, 2022 $ 9.51
-0.89%
$ 19.02 billion $ 95
Jul 25, 2022 $ 8.49
-2.19%
$ 16.98 billion $ 255
Jul 24, 2022 $ 8.68
+0.00%
$ 17.36 billion $ 260
Jul 23, 2022 $ 8.68
+0.00%
$ 17.36 billion $ 260
Jul 22, 2022 $ 8.68
-0.86%
$ 17.36 billion $ 260
Jul 21, 2022 $ 7.32
+0.00%
$ 14.64 billion $ 220
Jul 20, 2022 $ 7.32
+0.00%
$ 14.64 billion $ 220
Jul 19, 2022 $ 7.32
+0.00%
$ 14.64 billion $ 220
Jul 18, 2022 $ 9.91
+3.93%
$ 19.82 billion $ 3,716
Jul 17, 2022 $ 9.54
+0.00%
$ 19.07 billion $ 3,576
Jul 16, 2022 $ 9.54
+0.00%
$ 19.07 billion $ 3,576
Jul 15, 2022 $ 9.54
-0.26%
$ 19.07 billion $ 3,576
Jul 14, 2022 $ 9.56
-3.48%
$ 19.12 billion $ 172
Jul 13, 2022 $ 9.91
+0.92%
$ 19.81 billion $ 2,130
Jul 12, 2022 $ 9.78
+4.43%
$ 19.55 billion $ 2,502
Jul 11, 2022 $ 9.36
-10.04%
$ 18.72 billion $ 4,867
Jul 10, 2022 $ 10.4
+0.00%
$ 20.81 billion $ 9,749
Jul 9, 2022 $ 10.4
+0.00%
$ 20.81 billion $ 9,749
Jul 8, 2022 $ 10.4
-2.98%
$ 20.81 billion $ 9,749
Download