Adaptive Biotechnologies Corporation Historical Data

ADPT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 25, 2021 $ 28.14
+0.00%
$ 56.28 billion $ 28
Nov 24, 2021 $ 28.14
+3.82%
$ 56.28 billion $ 28
Nov 23, 2021 $ 27.11
+2.92%
$ 54.21 billion $ 54
Nov 22, 2021 $ 26.34
-3.64%
$ 52.67 billion $ 53
Nov 21, 2021 $ 27.33
+0.00%
$ 54.66 billion $ 55
Nov 20, 2021 $ 27.33
+0.00%
$ 54.66 billion $ 55
Nov 19, 2021 $ 27.33
-3.78%
$ 54.66 billion $ 55
Oct 26, 2021 $ 33.91
-0.03%
$ 67.82 billion $ 34
Oct 25, 2021 $ 33.92
+1.34%
$ 67.84 billion $ 34
Oct 14, 2021 $ 34.15
+3.67%
$ 68.3 billion $ 68
Oct 13, 2021 $ 32.94
+0.89%
$ 65.88 billion $ 66
Oct 12, 2021 $ 32.65
+3.91%
$ 65.3 billion $ 65
Oct 11, 2021 $ 31.42
-3.14%
$ 62.84 billion $ 1,315
Oct 1, 2021 $ 32.61
-3.83%
$ 65.22 billion $ 33
Sep 30, 2021 $ 33.91
+4.82%
$ 67.82 billion $ 34
Sep 29, 2021 $ 32.35
-2.44%
$ 64.7 billion $ 32
Sep 24, 2021 $ 36.44
-6.78%
$ 72.88 billion $ 36
Sep 23, 2021 $ 39.09
+1.09%
$ 78.18 billion $ 78
Sep 22, 2021 $ 38.67
-0.36%
$ 77.34 billion $ 77
Sep 21, 2021 $ 38.31
+1.81%
$ 76.62 billion $ 77
Sep 20, 2021 $ 37.63
-2.18%
$ 75.26 billion $ 75
Sep 14, 2021 $ 37.38
+0.00%
$ 74.76 billion $ 37
Sep 13, 2021 $ 37.38
+0.24%
$ 74.76 billion $ 37
Sep 9, 2021 $ 37.59
+0.00%
$ 75.18 billion $ 38
Sep 8, 2021 $ 37.59
-5.10%
$ 75.18 billion $ 38
Sep 7, 2021 $ 39.61
+0.30%
$ 79.22 billion $ 79
Sep 3, 2021 $ 39.68
+1.46%
$ 79.36 billion $ 396
Sep 2, 2021 $ 39.11
+3.85%
$ 78.22 billion $ 2,973
Sep 1, 2021 $ 37.66
-0.05%
$ 75.32 billion $ 415
Aug 31, 2021 $ 36.37
+1.76%
$ 72.74 billion $ 36
Aug 30, 2021 $ 35.74
+1.85%
$ 71.48 billion $ 678
Aug 29, 2021 $ 35.09
+0.00%
$ 70.18 billion $ 1,541
Aug 28, 2021 $ 35.09
+0.00%
$ 70.18 billion $ 1,541
Aug 27, 2021 $ 35.09
+4.68%
$ 70.18 billion $ 1,541
Aug 26, 2021 $ 33.52
-1.50%
$ 67.04 billion $ 336
Aug 25, 2021 $ 34.03
+2.01%
$ 68.06 billion $ 34
Aug 24, 2021 $ 33.36
+3.76%
$ 66.72 billion $ 667
Aug 23, 2021 $ 32.15
+0.63%
$ 64.3 billion $ 225
Aug 20, 2021 $ 29.96
+0.00%
$ 59.92 billion $ 302
Aug 19, 2021 $ 29.96
-0.23%
$ 59.92 billion $ 300
Aug 18, 2021 $ 30.51
+0.00%
$ 61.02 billion $ 306
Aug 17, 2021 $ 30.51
-0.78%
$ 61.02 billion $ 458
Aug 16, 2021 $ 30.75
-2.97%
$ 61.5 billion $ 798
Aug 15, 2021 $ 31.69
+0.00%
$ 63.38 billion $ 159
Aug 14, 2021 $ 31.69
+0.00%
$ 63.38 billion $ 159
Aug 13, 2021 $ 31.69
-2.22%
$ 63.38 billion $ 159
Aug 12, 2021 $ 32.41
-0.52%
$ 64.82 billion $ 65
Aug 11, 2021 $ 32.58
-4.82%
$ 65.16 billion $ 652
Aug 10, 2021 $ 34.23
+0.06%
$ 68.46 billion $ 2,191
Aug 8, 2021 $ 35.2
+0.00%
$ 70.4 billion $ 387