Adaptive Biotechnologies Corporation Historical Data

ADPT Page 6
Download
Date Close Price change Market cap Trading volume
May 8, 2021 $ 35.33
+0.01%
$ 6.06 million $ 530
May 7, 2021 $ 35.33
+0.03%
$ 6.06 million $ 530
May 6, 2021 $ 35.32
-0.05%
$ 6.05 million $ 530
May 5, 2021 $ 35.33
-2.03%
$ 6.06 million $ 530
May 4, 2021 $ 36.08
-4.67%
$ 6.18 million $ 105,001
May 3, 2021 $ 37.86
-1.34%
$ 6.49 million $ 946
Apr 30, 2021 $ 42.46
-0.64%
$ 7.28 million $ 85
Apr 29, 2021 $ 42.74
-1.12%
$ 7.33 million $ 85
Apr 28, 2021 $ 43.22
-1.06%
$ 7.41 million $ 43
Apr 27, 2021 $ 44.15
-0.45%
$ 7.57 million $ 88
Apr 26, 2021 $ 44.34
+5.08%
$ 7.6 million $ 33,345
Apr 23, 2021 $ 43.64
+0.70%
$ 7.48 million $ 44
Apr 22, 2021 $ 43.35
+3.23%
$ 7.43 million $ 43
Apr 21, 2021 $ 42
+4.63%
$ 7.2 million $ 84
Apr 20, 2021 $ 40.13
-2.60%
$ 6.88 million $ 8,027
Apr 19, 2021 $ 41.2
-1.63%
$ 7.06 million $ 371
Apr 18, 2021 $ 41.87
+0.03%
$ 7.18 million $ 712
Apr 17, 2021 $ 41.87
+0.00%
$ 7.18 million $ 712
Apr 16, 2021 $ 41.87
-2.26%
$ 7.18 million $ 712
Apr 15, 2021 $ 42.84
+0.45%
$ 7.34 million $ 43
Apr 14, 2021 $ 42.96
-0.65%
$ 7.36 million $ 43
Apr 13, 2021 $ 43.25
+8.08%
$ 7.41 million $ 1,600
Apr 12, 2021 $ 40.02
+1.05%
$ 6.86 million $ 40
Apr 9, 2021 $ 40.99
-2.18%
$ 7.03 million $ 41
Apr 8, 2021 $ 41.89
+3.47%
$ 7.18 million $ 251
Apr 7, 2021 $ 40.5
-4.43%
$ 6.94 million $ 4,050
Apr 6, 2021 $ 42.39
+3.45%
$ 7.27 million $ 424
Apr 5, 2021 $ 40.96
-0.11%
$ 7.02 million $ 123
Apr 1, 2021 $ 41.17
+2.47%
$ 7.06 million $ 124
Mar 30, 2021 $ 36.05
-3.07%
$ 6.18 million $ 72
Mar 29, 2021 $ 37.2
+1.55%
$ 6.38 million $ 74
Mar 26, 2021 $ 38.56
-0.07%
$ 6.61 million $ 7,711
Mar 25, 2021 $ 38.59
-0.87%
$ 6.61 million $ 7,718
Mar 24, 2021 $ 38.94
-7.00%
$ 6.68 million $ 974
Mar 23, 2021 $ 41.89
-2.34%
$ 7.18 million $ 335
Mar 22, 2021 $ 42.9
+3.67%
$ 7.35 million $ 429
Mar 19, 2021 $ 42.21
+1.57%
$ 7.24 million $ 507
Mar 18, 2021 $ 41.56
-4.35%
$ 7.12 million $ 2,535
Mar 17, 2021 $ 43.42
-1.80%
$ 7.44 million $ 1,259
Mar 16, 2021 $ 44.19
+3.39%
$ 7.57 million $ 14,979
Mar 15, 2021 $ 42.75
+3.55%
$ 7.33 million $ 299
Mar 14, 2021 $ 41.34
-0.10%
$ 7.09 million $ 496
Mar 13, 2021 $ 41.38
+0.02%
$ 7.09 million $ 497
Mar 12, 2021 $ 41.38
-4.22%
$ 7.09 million $ 497
Mar 11, 2021 $ 43.2
+7.71%
$ 7.4 million $ 17,583
Mar 10, 2021 $ 40.14
-2.15%
$ 6.88 million $ 2,007
Mar 9, 2021 $ 41
+7.54%
$ 7.03 million $ 451
Mar 8, 2021 $ 38.12
-9.29%
$ 6.53 million $ 343
Mar 7, 2021 $ 42.05
-0.03%
$ 7.21 million $ 1,177
Mar 6, 2021 $ 42.07
+0.03%
$ 7.21 million $ 1,178