Adaptive Biotechnologies Corporation Historical Data

ADPT
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 6.8
+3.73%
$ -- $ 150
Sep 12 $ 8.22
-0.48%
$ -- $ 82
Sep 5 $ 8.39
+0.90%
$ -- $ 503
Aug 29 $ 8.79
-10.17%
$ 17.58 billion $ 814
Aug 22 $ 10.39
-1.28%
$ 20.77 billion $ 10
Aug 15 $ 10.52
-14.51%
$ 21.04 billion $ 1,178
Aug 8 $ 12.3
+7.56%
$ 24.61 billion $ 6,308
Aug 1 $ 11.44
+19.23%
$ 22.88 billion $ 971
Jul 25 $ 8.49
-2.19%
$ 16.98 billion $ 255
Jul 18 $ 8.68
-8.97%
$ 17.36 billion $ 5,156
Jul 11 $ 9.54
-8.36%
$ 19.07 billion $ 20,398
Jul 4 $ 10.4
+1.96%
$ 20.81 billion $ 32,498
Jun 20 $ 8.39
+14.62%
$ 16.78 billion $ 338
Jun 13 $ 7.29
+14.52%
$ 14.59 billion $ 1,173
Jun 6 $ 7.45
+7.35%
$ 14.9 billion $ 6,560
May 30 $ 6.94
-10.16%
$ 13.88 billion $ 18,919
May 23 $ 7.72
+0.00%
$ 15.45 billion $ 54
May 9 $ 6.86
-5.96%
$ 13.72 billion $ 71
May 2 $ 8.67
-3.88%
$ 17.34 billion $ 541
Apr 25 $ 8.53
-7.03%
$ 17.05 billion $ 27
Apr 18 $ 9.17
-15.09%
$ 18.34 billion $ 182
Apr 11 $ 10.8
-0.46%
$ 21.6 billion $ 562
Apr 4 $ 13.11
-4.62%
$ 26.21 billion $ 40
Mar 14 $ 11.96
+5.28%
$ 23.91 billion $ 24
Mar 7 $ 11.7
-0.26%
$ 23.4 billion $ 47
Feb 28 $ 13.63
-6.49%
$ 27.25 billion $ 28
Feb 21 $ 14.14
+4.78%
$ 28.29 billion $ 94
Feb 14 $ 13.5
-11.94%
$ 27 billion $ 855
Feb 7 $ 15.33
-8.12%
$ 30.66 billion $ 447
Jan 31 $ 16.69
+1.09%
$ 33.37 billion $ 2,761
Jan 24 $ 14.47
-1.87%
$ 28.94 billion $ 4,993
Jan 3 $ 23.8
-15.17%
$ 47.6 billion $ 132
Dec 27 $ 28.05
-1.18%
$ 56.11 billion $ 1,005
Dec 20 $ 28.39
-2.62%
$ 56.78 billion $ 568
Dec 13 $ 29.16
+8.42%
$ 58.31 billion $ 230
Dec 6 $ 28.11
+15.04%
$ 56.21 billion $ 657
Nov 29 $ 25.61
-6.72%
$ 51.21 billion $ 618
Nov 22 $ 28.19
+3.15%
$ 56.38 billion $ 191
Nov 15 $ 27.33
-3.78%
$ 54.66 billion $ 164
Oct 25 $ 33.91
+1.31%
$ 67.82 billion $ 68
Oct 11 $ 34.15
+5.27%
$ 68.3 billion $ 1,514
Sep 27 $ 32.61
-1.66%
$ 65.22 billion $ 99
Sep 20 $ 36.44
-5.28%
$ 72.88 billion $ 344
Sep 13 $ 37.38
+0.24%
$ 74.76 billion $ 75
Sep 6 $ 37.59
-4.81%
$ 75.18 billion $ 154
Aug 30 $ 39.68
+13.08%
$ 79.36 billion $ 4,498
Aug 23 $ 35.09
+9.83%
$ 70.18 billion $ 5,885
Aug 16 $ 29.96
-5.46%
$ 59.92 billion $ 2,163
Aug 9 $ 31.69
-7.37%
$ 63.38 billion $ 3,383
Aug 2 $ 35.2
-3.75%
$ 70.4 billion $ 109,001
Download