Adaptive Biotechnologies Corp (ADPT) Historical Stock Data

3.20 ↓0.01 (-0.31%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ADPT is up 0.06% a day on average. There have been 12 days where Adaptive Biotechnologies Corp closed green and 18 days where ADPT closed red.

DateOpenCloseChangeLowHighVolume
2024-03-282.933.21↑$0.28 (9.56%)2.933.342M
2024-03-272.952.89↓$0.06 (-2.03%)2.752.953.39M
2024-03-263.132.88↓$0.25 (-7.99%)2.853.201.92M
2024-03-253.243.12↓$0.12 (-3.70%)3.093.281.16M
2024-03-223.313.24↓$0.07 (-2.11%)3.153.321.61M
2024-03-213.413.33↓$0.08 (-2.35%)3.323.52816.55K
2024-03-203.273.38↑$0.11 (3.36%)3.153.431.20M
2024-03-193.143.27↑$0.13 (4.14%)3.113.350.94M
2024-03-183.263.18↓$0.08 (-2.45%)3.113.261.12M
2024-03-153.233.24↑$0.01 (0.31%)3.213.341.75M
2024-03-143.373.26↓$0.11 (-3.26%)3.213.381.54M
2024-03-133.543.41↓$0.13 (-3.67%)3.363.611.32M
2024-03-123.773.59↓$0.18 (-4.77%)3.583.791.30M
2024-03-113.633.78↑$0.15 (4.13%)3.593.951.62M
2024-03-083.533.65↑$0.12 (3.40%)3.483.751.63M
2024-03-073.643.45↓$0.19 (-5.22%)3.443.761.38M
2024-03-063.853.61↓$0.24 (-6.23%)3.533.881.69M
2024-03-053.403.78↑$0.38 (11.18%)3.403.803.41M
2024-03-044.043.99↓$0.05 (-1.24%)3.764.081.27M
2024-03-014.114.03↓$0.08 (-1.95%)3.994.251.15M
2024-02-294.294.11↓$0.18 (-4.20%)4.114.331.04M
2024-02-284.174.15↓$0.02 (-0.48%)4.094.351.26M
2024-02-274.244.27↑$0.03 (0.71%)4.104.341M
2024-02-264.024.16↑$0.14 (3.48%)3.964.18879.50K
2024-02-233.874.04↑$0.17 (4.39%)3.794.081.12M
2024-02-223.853.88↑$0.03 (0.78%)3.733.951.63M
2024-02-213.833.82↓$0.01 (-0.26%)3.753.89873.33K
2024-02-203.863.85↓$0.01 (-0.26%)3.763.971.24M
2024-02-163.913.85↓$0.06 (-1.53%)3.814.051.93M
2024-02-153.603.96↑$0.36 (10.00%)3.604.245.28M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$ADPT wow
looking like it’s going to be a monster day!

0 Like Report
aussie713

$ADPT This week or next…huge pop.

0 Like Report
john_joes_mma

$ADPT hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report