Adaptive Biotechnologies Corporation Historical Data

ADPT Page 7
Download
Date Close Price change Market cap Trading volume
Mar 5, 2021 $ 42.07
-3.57%
$ 7.21 million $ 1,178
Mar 4, 2021 $ 43.64
-12.83%
$ 7.48 million $ 1,178
Mar 3, 2021 $ 50.09
-5.47%
$ 8.59 million $ 6,411
Mar 2, 2021 $ 52.98
+2.59%
$ 9.08 million $ 2,331
Mar 1, 2021 $ 57.15
+1.15%
$ 9.8 million $ 114
Feb 28, 2021 $ 56.48
+0.07%
$ 9.68 million $ 113
Feb 27, 2021 $ 56.48
-0.06%
$ 9.68 million $ 113
Feb 26, 2021 $ 56.48
+0.32%
$ 9.68 million $ 113
Feb 19, 2021 $ 62.26
+1.71%
$ 10.67 million $ 1,619
Feb 18, 2021 $ 61.23
-1.10%
$ 10.5 million $ 1,592
Feb 17, 2021 $ 61.91
-0.13%
$ 10.61 million $ 1,486
Feb 16, 2021 $ 66.41
+0.24%
$ 11.38 million $ 1,926
Feb 15, 2021 $ 66.27
+0.02%
$ 11.36 million $ 1,922
Feb 14, 2021 $ 66.27
+0.00%
$ 11.36 million $ 1,922
Feb 13, 2021 $ 66.24
-0.18%
$ 11.35 million $ 1,921
Feb 12, 2021 $ 66.34
+3.51%
$ 11.37 million $ 1,924
Feb 11, 2021 $ 63.96
+2.36%
$ 10.96 million $ 192
Feb 10, 2021 $ 62.49
+0.88%
$ 10.71 million $ 62
Feb 9, 2021 $ 61.95
-1.76%
$ 10.62 million $ 62
Feb 4, 2021 $ 59.56
+0.33%
$ 10.21 million $ 7,325
Feb 3, 2021 $ 59.36
-1.56%
$ 10.17 million $ 7,301
Feb 2, 2021 $ 60.18
+7.43%
$ 10.32 million $ 421
Feb 1, 2021 $ 56.02
+1.00%
$ 9.6 million $ 784
Jan 30, 2021 $ 55.49
-0.04%
$ 9.51 million $ 1,276
Jan 29, 2021 $ 55.49
-2.72%
$ 9.51 million $ 1,276
Jan 28, 2021 $ 56.96
+4.47%
$ 9.76 million $ 342
Jan 27, 2021 $ 54.48
-13.57%
$ 9.34 million $ 763
Jan 26, 2021 $ 63.08
-2.87%
$ 10.81 million $ 820
Jan 22, 2021 $ 68.89
+3.39%
$ 11.81 million $ 138
Jan 21, 2021 $ 66.65
+0.91%
$ 11.42 million $ 267
Jan 20, 2021 $ 67.58
+0.83%
$ 11.58 million $ 405
Jan 19, 2021 $ 67.06
-3.13%
$ 11.49 million $ 402
Jan 16, 2021 $ 64.74
-0.04%
$ 11.1 million $ 65
Jan 15, 2021 $ 64.76
-0.99%
$ 11.1 million $ 65
Jan 14, 2021 $ 65.36
+0.08%
$ 11.2 million $ 980
Jan 13, 2021 $ 63.21
+1.63%
$ 10.83 million $ 1,896
Jan 12, 2021 $ 62.17
-0.70%
$ 10.66 million $ 1,865
Jan 11, 2021 $ 62.61
+1.60%
$ 10.73 million $ 63
Jan 8, 2021 $ 59.94
+1.96%
$ 10.27 million $ 1,199
Jan 7, 2021 $ 58.79
+1.08%
$ 10.08 million $ 1,764
Dec 24, 2020 $ 65.33
+0.35%
$ 11.2 million $ 65
Dec 23, 2020 $ 64.96
-0.34%
$ 11.14 million $ 65
Dec 22, 2020 $ 65.19
+5.07%
$ 11.17 million $ 65
Dec 21, 2020 $ 62.06
+0.60%
$ 10.64 million $ 62
Dec 12, 2020 $ 56.05
+0.07%
$ 9.61 million $ 56
Dec 11, 2020 $ 56.11
+1.86%
$ 9.62 million $ 56
Dec 10, 2020 $ 55.08
+6.47%
$ 9.44 million $ 55
Dec 9, 2020 $ 51.75
-1.16%
$ 8.87 million $ 52
Dec 8, 2020 $ 52.35
-1.48%
$ 8.97 million $ 1,256
Dec 7, 2020 $ 53.13
+2.94%
$ 9.11 million $ 4,038