Adaptive Biotechnologies Corporation Historical Data

ADPT Page 8
Download
Date Close Price change Market cap Trading volume
Dec 3, 2020 $ 47.36
-0.08%
$ 8.12 million $ 95
Dec 2, 2020 $ 47.39
-2.96%
$ 8.12 million $ 95
Dec 1, 2020 $ 48.85
+1.85%
$ 8.37 million $ 489
Nov 30, 2020 $ 45.96
-0.04%
$ 7.88 million $ 460
Nov 29, 2020 $ 45.97
+0.03%
$ 7.88 million $ 460
Nov 28, 2020 $ 45.95
-0.05%
$ 7.88 million $ 460
Nov 27, 2020 $ 45.96
+0.51%
$ 7.88 million $ 460
Nov 26, 2020 $ 45.72
+0.23%
$ 7.84 million $ 91
Nov 25, 2020 $ 45.63
+1.98%
$ 7.82 million $ 91
Nov 24, 2020 $ 44.75
-2.03%
$ 7.67 million $ 537
Nov 23, 2020 $ 45.67
-1.29%
$ 7.83 million $ 137
Nov 22, 2020 $ 46.26
+0.03%
$ 7.93 million $ 740
Nov 21, 2020 $ 46.25
+0.04%
$ 7.93 million $ 740
Nov 20, 2020 $ 46.23
+2.08%
$ 7.92 million $ 740
Nov 19, 2020 $ 45.29
-0.89%
$ 7.76 million $ 45
Nov 16, 2020 $ 48.9
-0.09%
$ 8.38 million $ 49
Nov 15, 2020 $ 48.94
+0.10%
$ 8.39 million $ 49
Nov 14, 2020 $ 48.89
-0.07%
$ 8.38 million $ 49
Nov 13, 2020 $ 48.93
-1.08%
$ 8.39 million $ 49
Nov 11, 2020 $ 51.32
+9.48%
$ 8.8 million $ 51
Nov 10, 2020 $ 46.87
-0.92%
$ 8.03 million $ 47
Nov 3, 2020 $ 46.55
+1.87%
$ 7.98 million $ 93
Nov 2, 2020 $ 45.7
-0.23%
$ 7.83 million $ 91
Oct 30, 2020 $ 51.88
+0.01%
$ 8.89 million $ 104
Oct 29, 2020 $ 51.88
+2.08%
$ 8.89 million $ 104
Oct 28, 2020 $ 50.82
-0.13%
$ 8.71 million $ 356
Oct 27, 2020 $ 50.88
+1.59%
$ 8.72 million $ 51
Oct 16, 2020 $ 51.69
+0.69%
$ 8.86 million $ 52
Oct 15, 2020 $ 51.34
-0.92%
$ 8.8 million $ 103
Oct 14, 2020 $ 51.82
-2.28%
$ 8.88 million $ 52
Oct 13, 2020 $ 53.03
-0.02%
$ 9.09 million $ 53
Oct 8, 2020 $ 50.41
+0.03%
$ 8.64 million $ 101
Oct 7, 2020 $ 50.39
+3.37%
$ 8.64 million $ 101
Oct 6, 2020 $ 48.74
-0.65%
$ 8.36 million $ 195
Sep 28, 2020 $ 48.29
+0.00%
$ 8.28 million $ 483
Sep 27, 2020 $ 48.28
+0.01%
$ 8.28 million $ 483
Sep 26, 2020 $ 48.28
+0.01%
$ 8.28 million $ 483
Sep 25, 2020 $ 48.27
+0.83%
$ 8.27 million $ 483
Sep 24, 2020 $ 47.88
-0.83%
$ 8.21 million $ 239
Sep 23, 2020 $ 48.28
+0.81%
$ 8.28 million $ 579
Sep 18, 2020 $ 44.96
-0.03%
$ 7.71 million $ 270
Sep 17, 2020 $ 44.97
-2.73%
$ 7.71 million $ 270
Sep 16, 2020 $ 46.23
+0.58%
$ 7.92 million $ 1,063
Sep 15, 2020 $ 45.97
+7.93%
$ 7.88 million $ 735
Sep 14, 2020 $ 42.58
+0.00%
$ 7.3 million $ 1,533
Sep 10, 2020 $ 39.13
+2.25%
$ 6.71 million $ 391
Sep 9, 2020 $ 38.27
+0.32%
$ 6.56 million $ 765
Sep 8, 2020 $ 35.75
+0.03%
$ 6.13 million $ 358
Sep 7, 2020 $ 35.73
-0.01%
$ 6.12 million $ 357
Sep 6, 2020 $ 35.74
-0.06%
$ 6.13 million $ 357