Adaptive Biotechnologies Corporation Historical Data

ADPT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 7, 2021 $ 35.2
+0.00%
$ 70.4 billion $ 387
Aug 6, 2021 $ 35.2
-3.85%
$ 70.4 billion $ 387
Aug 5, 2021 $ 37.09
-0.86%
$ 74.18 billion $ 37
Aug 2, 2021 $ 36.82
+0.68%
$ 73.63 billion $ 107,803
Aug 1, 2021 $ 36.58
+0.11%
$ 73.16 billion $ 106,389
Jul 30, 2021 $ 36.68
+1.21%
$ 73.36 billion $ 106,667
Jul 26, 2021 $ 38.71
+0.16%
$ 77.42 billion $ 38
Jul 25, 2021 $ 38.63
+0.07%
$ 6.62 million $ 39
Jul 24, 2021 $ 38.59
-0.09%
$ 6.61 million $ 39
Jul 23, 2021 $ 38.61
+1.22%
$ 6.62 million $ 39
Jul 20, 2021 $ 37.77
+2.43%
$ 6.47 million $ 76
Jul 19, 2021 $ 36.87
-0.11%
$ 6.32 million $ 2,433
Jul 16, 2021 $ 36.51
+3.85%
$ 6.26 million $ 37
Jul 15, 2021 $ 35.12
+3.03%
$ 6.02 million $ 106
Jul 14, 2021 $ 34.07
-1.70%
$ 5.84 million $ 341
Jul 8, 2021 $ 36.43
-2.54%
$ 6.24 million $ 371
Jul 7, 2021 $ 37.39
-4.63%
$ 6.41 million $ 374
Jul 6, 2021 $ 39.17
-0.09%
$ 6.71 million $ 117
Jul 5, 2021 $ 39.23
-0.02%
$ 6.72 million $ 78
Jul 4, 2021 $ 39.24
-0.01%
$ 6.73 million $ 78
Jul 3, 2021 $ 39.24
-0.02%
$ 6.73 million $ 78
Jul 2, 2021 $ 39.25
+0.07%
$ 6.73 million $ 78
Jul 1, 2021 $ 39.39
-3.35%
$ 6.75 million $ 395
Jun 30, 2021 $ 40.77
+0.00%
$ 6.99 million $ 408
Jun 23, 2021 $ 40.8
+2.95%
$ 6.99 million $ 204
Jun 22, 2021 $ 39.62
+2.45%
$ 6.79 million $ 198
Jun 17, 2021 $ 38.97
+2.77%
$ 6.68 million $ 39
Jun 16, 2021 $ 37.9
-0.86%
$ 6.5 million $ 38
Jun 15, 2021 $ 38.24
-2.05%
$ 6.55 million $ 38
Jun 14, 2021 $ 39.03
+0.00%
$ 6.69 million $ 39
Jun 11, 2021 $ 37.65
-0.05%
$ 6.45 million $ 38
Jun 10, 2021 $ 37.73
+5.68%
$ 6.47 million $ 38
Jun 9, 2021 $ 35.71
-0.08%
$ 6.12 million $ 36
Jun 1, 2021 $ 37.64
-0.14%
$ 6.45 million $ 38
May 30, 2021 $ 37.71
-0.01%
$ 6.46 million $ 38
May 29, 2021 $ 37.7
+0.01%
$ 6.46 million $ 38
May 28, 2021 $ 37.69
-1.36%
$ 6.46 million $ 38
May 26, 2021 $ 37.43
+0.13%
$ 6.42 million $ 188
May 25, 2021 $ 37.36
+2.18%
$ 6.4 million $ 187
May 24, 2021 $ 36.56
-0.01%
$ 6.27 million $ 1,095
May 21, 2021 $ 35.23
-2.32%
$ 6.04 million $ 175
May 20, 2021 $ 36.04
+4.68%
$ 6.18 million $ 902
May 19, 2021 $ 34.43
-2.04%
$ 5.9 million $ 34
May 18, 2021 $ 35.16
+2.42%
$ 6.03 million $ 105
May 17, 2021 $ 34.33
+1.14%
$ 5.88 million $ 103
May 14, 2021 $ 33.17
-0.94%
$ 5.68 million $ 33
May 13, 2021 $ 33.48
+2.55%
$ 5.74 million $ 33
May 12, 2021 $ 32.76
+1.53%
$ 5.62 million $ 98
May 10, 2021 $ 35.03
-0.87%
$ 6 million $ 525
May 9, 2021 $ 35.33
-0.02%
$ 6.06 million $ 530