NasdaqGS - Nasdaq Real Time Price USD

Adaptive Biotechnologies Corporation (ADPT)

Compare
7.97
+0.11
+(1.34%)
As of 11:55:17 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20257.968.237.827.977.97274,360
Jan 30, 20257.868.217.807.867.86723,700
Jan 29, 20257.868.047.457.717.71885,100
Jan 28, 20257.737.937.457.857.85754,600
Jan 27, 20257.848.157.577.707.70937,500
Jan 24, 20258.088.267.887.997.99897,600
Jan 23, 20257.998.237.658.138.132,218,000
Jan 22, 20257.458.337.318.018.013,294,800
Jan 21, 20256.957.506.957.457.451,765,700
Jan 17, 20257.047.076.656.816.811,048,300
Jan 16, 20257.197.196.516.926.921,659,400
Jan 15, 20256.357.286.347.167.163,006,000
Jan 14, 20256.566.655.976.076.07971,100
Jan 13, 20256.346.636.116.466.461,160,000
Jan 10, 20256.486.576.236.506.501,317,100
Jan 8, 20257.007.076.616.696.691,800,500
Jan 7, 20257.057.436.677.107.102,254,900
Jan 6, 20257.257.466.997.057.053,110,300
Jan 3, 20256.317.226.317.207.201,080,900
Jan 2, 20256.096.455.966.196.19655,300
Dec 31, 20246.146.275.965.995.99597,600
Dec 30, 20246.166.235.916.116.11949,900
Dec 27, 20246.496.526.196.296.29735,400
Dec 26, 20246.346.516.306.446.44657,400
Dec 24, 20246.336.416.196.396.39412,700
Dec 23, 20246.376.516.206.326.32708,500
Dec 20, 20245.846.515.846.396.391,566,800
Dec 19, 20246.046.095.806.006.00901,800
Dec 18, 20246.636.885.815.975.971,720,900
Dec 17, 20246.786.936.396.526.521,741,700
Dec 16, 20246.296.796.136.786.781,237,600
Dec 13, 20246.116.365.986.306.301,183,100
Dec 12, 20246.296.366.076.166.161,046,400
Dec 11, 20246.816.816.376.386.381,059,100
Dec 10, 20246.447.076.286.716.711,440,300
Dec 9, 20246.336.696.286.446.441,100,900
Dec 6, 20246.196.356.036.276.27621,300
Dec 5, 20246.316.315.946.076.071,106,100
Dec 4, 20246.306.456.096.146.141,310,500
Dec 3, 20246.506.556.166.306.301,065,200
Dec 2, 20245.956.575.876.536.531,699,900
Nov 29, 20245.756.005.695.945.94660,500
Nov 27, 20245.725.825.525.735.73998,600
Nov 26, 20245.645.935.295.685.681,702,200
Nov 25, 20244.815.794.765.585.584,012,000
Nov 22, 20244.354.704.294.694.692,328,900
Nov 21, 20244.394.494.274.374.371,586,000
Nov 20, 20244.424.574.334.424.421,819,300
Nov 19, 20244.584.644.384.484.481,708,900
Nov 18, 20245.015.104.664.684.681,392,600
Nov 15, 20245.635.795.075.085.081,462,100
Nov 14, 20245.855.955.535.585.58888,200
Nov 13, 20246.006.085.845.855.851,142,000
Nov 12, 20246.236.495.895.935.931,148,800
Nov 11, 20246.006.705.996.496.491,868,100
Nov 8, 20246.006.335.605.825.821,382,700
Nov 7, 20245.796.035.515.635.631,776,000
Nov 6, 20245.645.805.475.755.751,159,200
Nov 5, 20245.175.595.095.585.58837,200
Nov 4, 20245.305.535.165.265.261,160,200
Nov 1, 20244.905.334.845.315.31959,000
Oct 31, 20245.035.074.834.844.841,597,800
Oct 30, 20244.655.104.655.065.06597,900
Oct 29, 20244.604.734.554.714.71818,500
Oct 28, 20244.494.714.484.674.67879,100
Oct 25, 20244.534.664.444.454.45610,300
Oct 24, 20244.784.804.474.524.52665,800
Oct 23, 20244.664.764.574.724.72568,100
Oct 22, 20244.554.784.464.704.70741,800
Oct 21, 20244.614.624.454.554.55968,400
Oct 18, 20244.664.804.634.684.68927,100
Oct 17, 20244.794.824.604.644.64910,600
Oct 16, 20244.995.004.794.804.80860,000
Oct 15, 20244.885.004.734.974.971,126,000
Oct 14, 20245.105.104.804.954.95758,400
Oct 11, 20244.835.134.774.944.94877,900
Oct 10, 20244.875.004.764.914.911,106,500
Oct 9, 20245.245.314.985.005.00582,400
Oct 8, 20245.395.445.225.255.25632,700
Oct 7, 20245.515.805.315.415.411,620,100
Oct 4, 20245.195.555.055.525.521,249,500
Oct 3, 20245.105.144.955.065.06726,500
Oct 2, 20245.075.204.935.145.14982,400
Oct 1, 20245.075.144.835.025.021,188,300
Sep 30, 20244.985.514.935.125.121,164,700
Sep 27, 20244.985.124.805.005.002,074,800
Sep 26, 20244.115.534.074.904.904,883,500
Sep 25, 20244.174.173.984.004.00872,100
Sep 24, 20244.254.304.144.174.17592,200
Sep 23, 20244.714.714.264.264.26672,700
Sep 20, 20244.724.754.504.654.651,289,500
Sep 19, 20244.784.864.694.784.78751,300
Sep 18, 20244.644.984.524.614.61757,500
Sep 17, 20244.644.824.614.634.63735,000
Sep 16, 20244.584.654.334.594.59744,500
Sep 13, 20244.364.724.304.614.611,125,400
Sep 12, 20244.404.444.244.304.30681,700
Sep 11, 20244.204.424.174.394.39650,800
Sep 10, 20244.274.384.094.264.26949,200
Sep 9, 20244.294.434.204.264.261,528,000
Sep 6, 20244.344.464.214.274.27506,600
Sep 5, 20244.384.434.274.354.35609,900
Sep 4, 20244.474.564.314.354.35716,200
Sep 3, 20244.604.754.434.494.49680,600
Aug 30, 20244.714.784.534.704.70744,300
Aug 29, 20244.554.804.534.674.67733,700
Aug 28, 20244.634.704.494.514.51618,500
Aug 27, 20244.764.814.624.644.64464,900
Aug 26, 20244.954.984.684.814.81731,700
Aug 23, 20244.414.914.414.864.861,126,400
Aug 22, 20244.624.654.354.404.40670,900
Aug 21, 20244.634.824.544.614.611,320,200
Aug 20, 20244.804.834.554.594.591,290,500
Aug 19, 20244.894.894.684.814.811,664,600
Aug 16, 20244.865.044.784.834.831,395,000
Aug 15, 20244.545.004.504.934.931,805,500
Aug 14, 20244.614.664.304.404.401,193,400
Aug 13, 20244.324.664.254.564.561,683,400
Aug 12, 20244.484.544.264.304.30665,900
Aug 9, 20244.454.564.264.474.471,080,800
Aug 8, 20244.204.414.144.404.401,176,600
Aug 7, 20244.704.774.194.194.191,241,100
Aug 6, 20244.364.824.264.614.612,537,000
Aug 5, 20243.894.403.854.324.322,033,100
Aug 2, 20244.054.653.994.304.302,766,900
Aug 1, 20244.534.684.304.454.451,916,100
Jul 31, 20244.664.814.464.554.552,115,400
Jul 30, 20244.434.644.434.604.601,035,300
Jul 29, 20244.504.584.344.444.441,262,100
Jul 26, 20244.454.754.354.514.511,376,000
Jul 25, 20244.194.524.124.334.331,135,700
Jul 24, 20244.144.304.074.174.171,676,600
Jul 23, 20244.184.334.134.204.20628,600
Jul 22, 20244.064.173.944.164.161,126,300
Jul 19, 20244.224.274.024.044.04874,500
Jul 18, 20244.404.494.134.234.231,018,900
Jul 17, 20244.404.654.284.354.351,274,000
Jul 16, 20244.074.554.074.454.452,452,400
Jul 15, 20244.024.143.944.034.031,599,900
Jul 12, 20243.964.173.914.004.001,375,100
Jul 11, 20243.653.943.513.893.892,443,800
Jul 10, 20243.533.563.473.503.50619,300
Jul 9, 20243.613.633.473.543.54978,400
Jul 8, 20243.563.663.513.613.611,230,500
Jul 5, 20243.383.623.333.543.54965,500
Jul 3, 20243.383.433.303.393.39404,500
Jul 2, 20243.603.603.343.373.371,215,700
Jul 1, 20243.703.723.483.603.602,085,200
Jun 28, 20243.503.653.473.623.625,474,600
Jun 27, 20243.333.483.263.463.46969,400
Jun 26, 20243.353.453.333.413.411,040,900
Jun 25, 20243.313.423.273.393.391,647,000
Jun 24, 20243.243.383.223.293.291,705,700
Jun 21, 20243.253.293.163.243.241,963,400
Jun 20, 20243.053.242.993.203.201,616,200
Jun 18, 20243.113.193.033.083.081,603,400
Jun 17, 20243.113.153.023.143.141,110,700
Jun 14, 20243.263.263.113.133.13694,200
Jun 13, 20243.453.533.283.303.30647,300
Jun 12, 20243.533.733.433.463.46870,400
Jun 11, 20243.433.463.323.453.45787,600
Jun 10, 20243.583.633.423.493.491,422,900
Jun 7, 20243.813.883.613.613.611,449,400
Jun 6, 20243.793.963.753.903.901,167,400
Jun 5, 20243.453.963.413.843.842,296,000
Jun 4, 20243.313.413.043.393.392,033,200
Jun 3, 20243.493.663.313.313.311,612,800
May 31, 20243.633.783.433.453.454,226,200
May 30, 20243.633.683.493.613.611,053,300
May 29, 20243.513.593.463.583.581,950,200
May 28, 20243.503.703.433.653.65864,000
May 24, 20243.473.503.383.443.44847,300
May 23, 20243.473.493.323.453.451,017,500
May 22, 20243.473.583.403.463.46853,800
May 21, 20243.543.603.463.493.49896,100
May 20, 20243.593.633.493.593.59961,900
May 17, 20243.753.763.573.613.611,573,000
May 16, 20243.863.953.683.723.721,834,200
May 15, 20244.074.113.863.903.901,455,300
May 14, 20243.864.203.863.963.962,242,200
May 13, 20243.513.933.503.803.802,056,600
May 10, 20243.573.643.453.503.501,221,700
May 9, 20243.203.583.113.563.561,417,100
May 8, 20243.363.773.123.183.182,147,400
May 7, 20243.283.283.103.113.111,110,500
May 6, 20243.043.233.013.223.221,474,500
May 3, 20242.993.142.953.013.011,094,000
May 2, 20242.872.942.742.932.931,114,500
May 1, 20242.632.942.562.792.791,608,700
Apr 30, 20242.732.802.622.622.621,508,800
Apr 29, 20242.622.802.622.752.751,639,000
Apr 26, 20242.612.722.562.602.601,074,400
Apr 25, 20242.542.642.482.612.611,839,100
Apr 24, 20242.542.672.512.602.602,020,600
Apr 23, 20242.502.732.452.582.581,518,100
Apr 22, 20242.412.522.362.512.512,160,200
Apr 19, 20242.312.482.282.402.402,341,500
Apr 18, 20242.452.462.332.342.342,780,200
Apr 17, 20242.772.802.432.442.443,306,200
Apr 16, 20242.852.852.622.752.751,605,800
Apr 15, 20243.013.112.882.912.913,152,300
Apr 12, 20242.593.102.553.013.016,503,700
Apr 11, 20242.692.712.532.622.621,021,800
Apr 10, 20242.832.832.642.672.671,269,800
Apr 9, 20242.853.122.842.932.931,311,400
Apr 8, 20242.632.842.602.832.831,495,600
Apr 5, 20242.722.722.562.582.581,322,500
Apr 4, 20242.712.912.702.732.731,219,500
Apr 3, 20242.962.992.662.682.684,234,900
Apr 2, 20243.033.052.902.982.981,054,300
Apr 1, 20243.273.273.053.113.111,304,800
Mar 28, 20242.933.342.933.213.212,000,000
Mar 27, 20242.952.952.752.892.893,386,200
Mar 26, 20243.133.202.852.882.881,918,900
Mar 25, 20243.243.283.093.123.121,157,000
Mar 22, 20243.313.323.153.243.241,607,100
Mar 21, 20243.413.523.323.333.33816,500
Mar 20, 20243.273.433.153.383.381,196,000
Mar 19, 20243.143.353.113.273.27936,600
Mar 18, 20243.263.263.113.183.181,118,900
Mar 15, 20243.233.343.213.243.241,751,100
Mar 14, 20243.373.383.203.263.261,543,100
Mar 13, 20243.543.613.363.413.411,321,500
Mar 12, 20243.773.793.583.593.591,301,200
Mar 11, 20243.633.953.593.783.781,624,000
Mar 8, 20243.533.743.483.653.651,626,700
Mar 7, 20243.643.763.443.453.451,381,200
Mar 6, 20243.853.883.533.613.611,695,000
Mar 5, 20243.403.803.403.783.783,411,800
Mar 4, 20244.044.083.763.993.991,274,800
Mar 1, 20244.114.243.994.034.031,152,300
Feb 29, 20244.294.334.114.114.111,035,700
Feb 28, 20244.174.344.094.154.151,258,800
Feb 27, 20244.244.344.094.274.271,001,000
Feb 26, 20244.024.183.964.164.16879,500
Feb 23, 20243.874.083.794.044.041,123,500
Feb 22, 20243.853.953.723.883.881,631,200
Feb 21, 20243.833.883.753.823.82873,300
Feb 20, 20243.863.973.763.853.851,235,500
Feb 16, 20243.914.053.813.853.851,930,000
Feb 15, 20243.604.243.603.963.965,278,900
Feb 14, 20243.664.013.653.943.941,718,100
Feb 13, 20243.663.783.543.623.621,467,500
Feb 12, 20243.733.993.693.923.921,453,900
Feb 9, 20243.753.803.643.783.78879,800
Feb 8, 20243.583.713.493.673.671,245,900
Feb 7, 20243.803.803.553.573.571,028,000
Feb 6, 20243.463.773.413.773.771,179,700
Feb 5, 20243.563.563.453.463.46936,100
Feb 2, 20243.653.723.523.653.65962,500
Feb 1, 20243.703.793.643.743.741,232,600
Jan 31, 20243.953.993.673.673.671,374,500

Related Tickers

BEAM Beam Therapeutics Inc.
27.55
+0.99%
 
FATE Fate Therapeutics, Inc.
1.3500
-1.46%
 
VERV Verve Therapeutics, Inc.
7.74
+4.39%
 
NTLA Intellia Therapeutics, Inc.
10.58
+0.67%
 
CDXS Codexis, Inc.
4.4000
-2.22%
 
VIR Vir Biotechnology, Inc.
10.46
+1.41%
 
EDIT Editas Medicine, Inc.
1.3850
+1.09%
 
ABSI Absci Corporation
3.8217
+0.04%
 
CRBU Caribou Biosciences, Inc.
1.4998
+14.54%
 
COGT Cogent Biosciences, Inc.
9.56
-0.68%