Adaptive Biotechnologies Corporation

ADPT · NASDAQ

Prices in USD

Historical prices

Adaptive Biotechnologies Corporation (ADPT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202627.3627.9726.1726.6426.644,256,500
Oct 29, 202628.0028.8127.9128.1728.172,588,800
Oct 28, 202627.2829.0527.2828.3728.372,317,500
Oct 27, 202626.3628.0026.0527.6627.661,535,500
Oct 26, 202625.6626.4525.2426.2726.271,164,200
Oct 23, 202624.2325.6223.8225.5125.511,922,100
Oct 22, 202625.3925.6823.9124.4124.411,258,700
Oct 21, 202624.3625.7424.2525.3325.331,719,000
Oct 20, 202624.0724.8923.8524.4224.421,245,300
Oct 19, 202624.3024.8823.8623.9523.951,192,800
Oct 16, 202625.4125.6523.9524.0224.021,947,200
Oct 15, 202625.4725.9124.8825.5825.581,734,400
Oct 14, 202624.5926.3324.3325.6225.621,884,000
Oct 13, 202625.3825.8624.6625.2825.281,954,700
Oct 12, 202626.3126.4924.7625.5725.573,122,000
Oct 9, 202626.1126.8525.9726.4926.491,525,300
Oct 8, 202626.0026.1425.1226.0926.092,646,900
Oct 7, 202626.3926.9325.8726.2826.282,120,200
Oct 6, 202630.2230.7426.8526.9026.902,533,200
Oct 5, 202628.5729.8628.1629.8429.841,424,700
Oct 2, 202627.5928.4127.3128.3528.351,575,400
Oct 1, 202628.8929.0027.1527.3727.376,018,700
Sep 30, 202628.8029.5228.7528.9028.901,508,200
Sep 29, 202629.2829.8028.6328.7728.772,507,600
Sep 28, 202629.0029.5228.0728.5128.512,639,000