Adaptive Biotechnologies Corp (ADPT) Historical Stock Data
2.60 ↓0.01 (-0.38%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADPT is down -0.43% a day on average. There have been 13 days where Adaptive Biotechnologies Corp closed green and 17 days where ADPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.61 | 2.60 | ↓$0.01 (-0.38%) | 2.56 | 2.73 | 1.07M |
| 2024-04-25 | 2.54 | 2.61 | ↑$0.07 (2.76%) | 2.48 | 2.64 | 1.84M |
| 2024-04-24 | 2.54 | 2.60 | ↑$0.06 (2.36%) | 2.51 | 2.67 | 2.02M |
| 2024-04-23 | 2.50 | 2.58 | ↑$0.08 (3.20%) | 2.45 | 2.73 | 1.52M |
| 2024-04-22 | 2.41 | 2.51 | ↑$0.10 (4.15%) | 2.36 | 2.52 | 2.16M |
| 2024-04-19 | 2.31 | 2.40 | ↑$0.09 (3.90%) | 2.28 | 2.48 | 2.34M |
| 2024-04-18 | 2.45 | 2.34 | ↓$0.12 (-4.69%) | 2.33 | 2.46 | 2.78M |
| 2024-04-17 | 2.77 | 2.44 | ↓$0.33 (-11.91%) | 2.43 | 2.80 | 3.31M |
| 2024-04-16 | 2.85 | 2.75 | ↓$0.10 (-3.51%) | 2.62 | 2.85 | 1.61M |
| 2024-04-15 | 3.01 | 2.91 | ↓$0.10 (-3.32%) | 2.88 | 3.11 | 3.15M |
| 2024-04-12 | 2.59 | 3.01 | ↑$0.42 (16.22%) | 2.55 | 3.10 | 6.51M |
| 2024-04-11 | 2.69 | 2.62 | ↓$0.07 (-2.60%) | 2.53 | 2.71 | 1.02M |
| 2024-04-10 | 2.83 | 2.67 | ↓$0.16 (-5.65%) | 2.64 | 2.83 | 1.27M |
| 2024-04-09 | 2.85 | 2.93 | ↑$0.08 (2.81%) | 2.84 | 3.12 | 1.31M |
| 2024-04-08 | 2.63 | 2.83 | ↑$0.20 (7.60%) | 2.60 | 2.84 | 1.50M |
| 2024-04-05 | 2.72 | 2.58 | ↓$0.14 (-5.15%) | 2.56 | 2.72 | 1.33M |
| 2024-04-04 | 2.71 | 2.73 | ↑$0.02 (0.74%) | 2.70 | 2.91 | 1.22M |
| 2024-04-03 | 2.96 | 2.68 | ↓$0.28 (-9.46%) | 2.66 | 2.99 | 4.23M |
| 2024-04-02 | 3.03 | 2.98 | ↓$0.05 (-1.65%) | 2.90 | 3.05 | 1.05M |
| 2024-04-01 | 3.27 | 3.11 | ↓$0.16 (-4.89%) | 3.05 | 3.27 | 1.30M |
| 2024-03-28 | 2.93 | 3.21 | ↑$0.28 (9.56%) | 2.93 | 3.34 | 2M |
| 2024-03-27 | 2.95 | 2.89 | ↓$0.06 (-2.03%) | 2.75 | 2.95 | 3.39M |
| 2024-03-26 | 3.13 | 2.88 | ↓$0.25 (-7.99%) | 2.85 | 3.20 | 1.92M |
| 2024-03-25 | 3.24 | 3.12 | ↓$0.12 (-3.70%) | 3.09 | 3.28 | 1.16M |
| 2024-03-22 | 3.31 | 3.24 | ↓$0.07 (-2.11%) | 3.15 | 3.32 | 1.61M |
| 2024-03-21 | 3.41 | 3.33 | ↓$0.08 (-2.35%) | 3.32 | 3.52 | 816.55K |
| 2024-03-20 | 3.27 | 3.38 | ↑$0.11 (3.36%) | 3.15 | 3.43 | 1.20M |
| 2024-03-19 | 3.14 | 3.27 | ↑$0.13 (4.14%) | 3.11 | 3.35 | 0.94M |
| 2024-03-18 | 3.26 | 3.18 | ↓$0.08 (-2.45%) | 3.11 | 3.26 | 1.12M |
| 2024-03-15 | 3.23 | 3.24 | ↑$0.01 (0.31%) | 3.21 | 3.34 | 1.75M |
Create an account or log in to view more rows.
$ADPT how much did you make this past week?
$ADPT bear trap dude
$ADPT wow
looking like it’s going to be a monster day!
$ADPT This week or next…huge pop.
$ADPT added
$ADPT why spike ?
$ADPT hang tight
ignore fud and buy dips if you can
everyone be okay????
$ADPT added
$ADPT peak frustration
$ADPT bear trap