Adaptive Biotechnologies Corporation Historical Data

ADPT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 21, 2022 $ 13.5
+0.00%
$ 27 billion $ 27
Feb 20, 2022 $ 13.5
+0.00%
$ 27 billion $ 27
Feb 19, 2022 $ 13.5
+0.00%
$ 27 billion $ 27
Feb 18, 2022 $ 13.5
-5.40%
$ 27 billion $ 27
Feb 17, 2022 $ 14.27
-7.61%
$ 28.54 billion $ 143
Feb 16, 2022 $ 15.45
+5.25%
$ 30.89 billion $ 170
Feb 15, 2022 $ 14.68
+1.03%
$ 29.35 billion $ 323
Feb 14, 2022 $ 15.39
+0.42%
$ 30.79 billion $ 139
Feb 13, 2022 $ 15.33
+0.00%
$ 30.66 billion $ 138
Feb 12, 2022 $ 15.33
+0.00%
$ 30.66 billion $ 138
Feb 11, 2022 $ 15.33
-9.45%
$ 30.66 billion $ 138
Feb 8, 2022 $ 16.34
+0.40%
$ 32.69 billion $ 16
Feb 7, 2022 $ 16.28
-2.43%
$ 32.56 billion $ 16
Feb 6, 2022 $ 16.69
+0.00%
$ 33.37 billion $ 667
Feb 5, 2022 $ 16.69
+0.00%
$ 33.37 billion $ 667
Feb 4, 2022 $ 16.69
+4.77%
$ 33.37 billion $ 667
Feb 3, 2022 $ 15.93
-5.04%
$ 31.85 billion $ 637
Feb 2, 2022 $ 16.77
-0.71%
$ 33.54 billion $ 17
Feb 1, 2022 $ 17.57
+0.83%
$ 35.14 billion $ 53
Jan 31, 2022 $ 17.43
+5.57%
$ 34.85 billion $ 52
Jan 28, 2022 $ 14.47
+0.84%
$ 28.94 billion $ 43
Jan 27, 2022 $ 14.35
-0.55%
$ 28.7 billion $ 43
Jan 26, 2022 $ 16.44
+2.11%
$ 32.87 billion $ 3,950
Jan 25, 2022 $ 15.52
-5.22%
$ 31.03 billion $ 465
Jan 24, 2022 $ 16.37
+11.02%
$ 32.74 billion $ 491
Jan 6, 2022 $ 23.8
-2.74%
$ 47.6 billion $ 24
Jan 5, 2022 $ 24.47
-1.55%
$ 48.94 billion $ 24
Jan 4, 2022 $ 26.11
-9.61%
$ 52.22 billion $ 26
Jan 3, 2022 $ 28.89
+2.96%
$ 57.77 billion $ 58
Jan 2, 2022 $ 28.05
+0.00%
$ 56.11 billion $ 140
Jan 1, 2022 $ 28.05
+0.00%
$ 56.11 billion $ 140
Dec 31, 2021 $ 28.05
-2.32%
$ 56.11 billion $ 140
Dec 28, 2021 $ 26.14
-2.84%
$ 52.29 billion $ 261
Dec 27, 2021 $ 26.91
-5.21%
$ 53.82 billion $ 323
Dec 26, 2021 $ 28.39
+0.00%
$ 56.78 billion $ 170
Dec 25, 2021 $ 28.39
+0.00%
$ 56.78 billion $ 170
Dec 24, 2021 $ 28.39
+0.00%
$ 56.78 billion $ 170
Dec 23, 2021 $ 28.39
+0.11%
$ 56.78 billion $ 170
Dec 20, 2021 $ 28.55
-2.06%
$ 57.11 billion $ 57
Dec 19, 2021 $ 29.16
+0.00%
$ 58.31 billion $ 58
Dec 18, 2021 $ 29.16
+0.00%
$ 58.31 billion $ 58
Dec 17, 2021 $ 29.16
+3.98%
$ 58.31 billion $ 58
Dec 16, 2021 $ 28.04
+2.65%
$ 56.07 billion $ 28
Dec 15, 2021 $ 27.31
+1.56%
$ 54.62 billion $ 27
Dec 7, 2021 $ 28.11
+11.64%
$ 56.21 billion $ 28
Dec 6, 2021 $ 25.18
+3.05%
$ 50.35 billion $ 629
Dec 2, 2021 $ 25.61
+1.49%
$ 51.21 billion $ 102
Dec 1, 2021 $ 25.23
-3.37%
$ 50.46 billion $ 202
Nov 30, 2021 $ 26.11
-4.88%
$ 52.22 billion $ 313
Nov 26, 2021 $ 28.19
+0.18%
$ 56.38 billion $ 28