Adaptive Biotechnologies Corporation Historical Data

ADPT Page 9
Download
Date Close Price change Market cap Trading volume
Sep 5, 2020 $ 35.75
+0.13%
$ 6.13 million $ 358
Sep 4, 2020 $ 35.71
-2.58%
$ 6.12 million $ 357
Sep 3, 2020 $ 36.66
-0.59%
$ 6.28 million $ 367
Aug 4, 2020 $ 39.47
+0.37%
$ 6.77 million $ 39
Aug 3, 2020 $ 39.34
+0.47%
$ 6.74 million $ 39
Jul 30, 2020 $ 37.32
-2.81%
$ 6.4 million $ 37
Jul 29, 2020 $ 38.4
+2.96%
$ 6.58 million $ 38
Jul 28, 2020 $ 37.29
-0.26%
$ 6.39 million $ 75
Jul 27, 2020 $ 36.3
-0.02%
$ 6.22 million $ 73
Jul 26, 2020 $ 36.31
+0.06%
$ 6.22 million $ 73
Jul 25, 2020 $ 36.29
-0.02%
$ 6.22 million $ 73
Jul 24, 2020 $ 36.28
-2.05%
$ 6.22 million $ 73
Jul 23, 2020 $ 37.03
-0.02%
$ 6.35 million $ 74
Jul 21, 2020 $ 40.41
+0.07%
$ 6.93 million $ 81
Jul 20, 2020 $ 40.38
+1.34%
$ 6.92 million $ 81
Jul 19, 2020 $ 39.85
-0.07%
$ 6.83 million $ 80
Jul 18, 2020 $ 39.88
-0.01%
$ 6.84 million $ 80
Jul 17, 2020 $ 39.89
+0.16%
$ 6.84 million $ 80
Jul 16, 2020 $ 39.83
-8.38%
$ 6.83 million $ 478
Jul 15, 2020 $ 43.47
+0.65%
$ 7.45 million $ 87
Jul 14, 2020 $ 43.2
-2.16%
$ 7.4 million $ 51,837
Jul 13, 2020 $ 44.16
-3.75%
$ 7.57 million $ 106,418
Jul 12, 2020 $ 45.87
+0.04%
$ 7.86 million $ 321
Jul 11, 2020 $ 45.85
+0.03%
$ 7.86 million $ 321
Jul 10, 2020 $ 45.84
+0.68%
$ 7.86 million $ 321
Jul 7, 2020 $ 47.73
+0.10%
$ 8.18 million $ 334
Jul 6, 2020 $ 47.68
+1.39%
$ 8.17 million $ 334
Jun 23, 2020 $ 45.96
-0.23%
$ 7.88 million $ 2,022
Jun 22, 2020 $ 46.06
+3.16%
$ 7.9 million $ 2,027
Jun 21, 2020 $ 44.65
+0.06%
$ 7.65 million $ 2,635
Jun 20, 2020 $ 44.63
-0.05%
$ 7.65 million $ 2,633
Jun 19, 2020 $ 44.65
+0.24%
$ 7.65 million $ 2,634
Jun 18, 2020 $ 44.54
+0.41%
$ 7.63 million $ 4,276
Jun 17, 2020 $ 44.36
+1.62%
$ 7.6 million $ 4,436
Jun 16, 2020 $ 43.65
-1.51%
$ 7.48 million $ 6,417
Jun 15, 2020 $ 44.33
+0.32%
$ 7.6 million $ 6,516
Jun 12, 2020 $ 42.07
+0.13%
$ 7.21 million $ 8,836
Jun 11, 2020 $ 42.02
-4.24%
$ 7.2 million $ 8,824
Jun 10, 2020 $ 43.88
+1.40%
$ 7.52 million $ 1,097
Jun 9, 2020 $ 40.15
+1.70%
$ 6.88 million $ 4,015
Jun 8, 2020 $ 39.48
-0.43%
$ 6.77 million $ 3,948
Jun 5, 2020 $ 39.78
+1.59%
$ 6.82 million $ 398
Jun 4, 2020 $ 39.16
+0.61%
$ 6.71 million $ 392
Jun 3, 2020 $ 38.78
-0.08%
$ 6.65 million $ 388
Jun 2, 2020 $ 38.81
-0.29%
$ 6.65 million $ 388
May 28, 2020 $ 39.25
+0.45%
$ 6.73 million $ 1,177
May 27, 2020 $ 39.07
+3.34%
$ 6.7 million $ 1,172
May 19, 2020 $ 39.24
-0.07%
$ 6.73 million $ 78
May 18, 2020 $ 39.27
+3.33%
$ 6.73 million $ 79
May 17, 2020 $ 38.01
-0.10%
$ 6.51 million $ 760