Adaptive Biotechnologies Corporation Historical Data

ADPT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 7, 2022 $ 10.72
+5.10%
$ 21.45 billion $ 3,250
Jun 23, 2022 $ 8.39
+8.12%
$ 16.78 billion $ 67
Jun 22, 2022 $ 7.76
+6.01%
$ 15.52 billion $ 124
Jun 21, 2022 $ 7.32
+0.00%
$ 14.64 billion $ 146
Jun 17, 2022 $ 7.29
+4.81%
$ 14.59 billion $ 7
Jun 16, 2022 $ 6.96
-2.52%
$ 13.92 billion $ 7
Jun 15, 2022 $ 7.14
+2.22%
$ 14.28 billion $ 7
Jun 14, 2022 $ 6.33
-0.86%
$ 12.66 billion $ 513
Jun 13, 2022 $ 6.38
+0.24%
$ 12.77 billion $ 639
Jun 9, 2022 $ 7.45
-4.12%
$ 14.9 billion $ 37
Jun 8, 2022 $ 7.77
+0.32%
$ 15.54 billion $ 39
Jun 6, 2022 $ 7.17
+3.24%
$ 14.33 billion $ 6,484
Jun 5, 2022 $ 6.94
+0.00%
$ 13.88 billion $ 6,281
Jun 4, 2022 $ 6.94
+0.00%
$ 13.88 billion $ 6,281
Jun 3, 2022 $ 6.94
-10.16%
$ 13.88 billion $ 6,281
Jun 2, 2022 $ 7.72
+0.00%
$ 15.45 billion $ 77
May 27, 2022 $ 7.72
+0.00%
$ 15.45 billion $ 8
May 26, 2022 $ 7.72
+0.00%
$ 15.45 billion $ 15
May 24, 2022 $ 7.72
+0.00%
$ 15.45 billion $ 15
May 23, 2022 $ 7.72
+0.00%
$ 15.45 billion $ 15
May 12, 2022 $ 6.86
+5.54%
$ 13.72 billion $ 7
May 11, 2022 $ 6.5
-9.97%
$ 13 billion $ 7
May 10, 2022 $ 7.22
+0.00%
$ 14.44 billion $ 51
May 9, 2022 $ 7.22
-1.03%
$ 14.44 billion $ 7
May 4, 2022 $ 8.67
-3.02%
$ 17.34 billion $ 147
May 3, 2022 $ 8.94
-0.89%
$ 17.88 billion $ 393
Apr 29, 2022 $ 8.53
-0.47%
$ 17.05 billion $ 9
Apr 28, 2022 $ 8.57
+5.22%
$ 17.13 billion $ 9
Apr 25, 2022 $ 9.48
+3.44%
$ 18.97 billion $ 9
Apr 24, 2022 $ 9.17
+0.00%
$ 18.34 billion $ 9
Apr 23, 2022 $ 9.17
+0.00%
$ 18.34 billion $ 9
Apr 22, 2022 $ 9.17
+0.11%
$ 18.34 billion $ 9
Apr 21, 2022 $ 10.07
+0.65%
$ 20.13 billion $ 10
Apr 20, 2022 $ 10
+2.77%
$ 20 billion $ 10
Apr 18, 2022 $ 10.34
-4.26%
$ 20.68 billion $ 134
Apr 17, 2022 $ 10.8
+0.00%
$ 21.6 billion $ 140
Apr 16, 2022 $ 10.8
+0.00%
$ 21.6 billion $ 140
Apr 15, 2022 $ 10.8
+0.00%
$ 21.6 billion $ 140
Apr 14, 2022 $ 10.8
-0.46%
$ 21.6 billion $ 140
Apr 6, 2022 $ 13.11
-3.57%
$ 26.21 billion $ 13
Apr 5, 2022 $ 13.59
-1.09%
$ 27.18 billion $ 27
Mar 17, 2022 $ 11.96
+3.24%
$ 23.91 billion $ 12
Mar 16, 2022 $ 11.58
+1.98%
$ 23.16 billion $ 12
Mar 8, 2022 $ 11.7
+0.09%
$ 23.4 billion $ 12
Mar 7, 2022 $ 11.69
-0.34%
$ 23.38 billion $ 35
Mar 2, 2022 $ 13.63
-4.42%
$ 27.25 billion $ 14
Mar 1, 2022 $ 14.26
-2.16%
$ 28.51 billion $ 14
Feb 24, 2022 $ 14.14
+9.99%
$ 28.29 billion $ 14
Feb 23, 2022 $ 12.86
-1.49%
$ 25.72 billion $ 26
Feb 22, 2022 $ 13.58
+0.59%
$ 27.16 billion $ 27