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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.37 | 3.26 | ↓$0.11 (-3.26%) | 3.21 | 3.38 | 1.54M |
2024-03-13 | 3.54 | 3.41 | ↓$0.13 (-3.67%) | 3.36 | 3.61 | 1.32M |
2024-03-12 | 3.77 | 3.59 | ↓$0.18 (-4.77%) | 3.58 | 3.79 | 1.30M |
2024-03-11 | 3.63 | 3.78 | ↑$0.15 (4.13%) | 3.59 | 3.95 | 1.62M |
2024-03-08 | 3.53 | 3.65 | ↑$0.12 (3.40%) | 3.48 | 3.75 | 1.63M |
2024-03-07 | 3.64 | 3.45 | ↓$0.19 (-5.22%) | 3.44 | 3.76 | 1.38M |
2024-03-06 | 3.85 | 3.61 | ↓$0.24 (-6.23%) | 3.53 | 3.88 | 1.69M |
2024-03-05 | 3.40 | 3.78 | ↑$0.38 (11.18%) | 3.40 | 3.80 | 3.41M |
2024-03-04 | 4.04 | 3.99 | ↓$0.05 (-1.24%) | 3.76 | 4.08 | 1.27M |
2024-03-01 | 4.11 | 4.03 | ↓$0.08 (-1.95%) | 3.99 | 4.25 | 1.15M |
2024-02-29 | 4.29 | 4.11 | ↓$0.18 (-4.20%) | 4.11 | 4.33 | 1.04M |
2024-02-28 | 4.17 | 4.15 | ↓$0.02 (-0.48%) | 4.09 | 4.35 | 1.26M |
2024-02-27 | 4.24 | 4.27 | ↑$0.03 (0.71%) | 4.10 | 4.34 | 1M |
2024-02-26 | 4.02 | 4.16 | ↑$0.14 (3.48%) | 3.96 | 4.18 | 879.50K |
2024-02-23 | 3.87 | 4.04 | ↑$0.17 (4.39%) | 3.79 | 4.08 | 1.12M |
2024-02-22 | 3.85 | 3.88 | ↑$0.03 (0.78%) | 3.73 | 3.95 | 1.63M |
2024-02-21 | 3.83 | 3.82 | ↓$0.01 (-0.26%) | 3.75 | 3.89 | 873.33K |
2024-02-20 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.76 | 3.97 | 1.24M |
2024-02-16 | 3.91 | 3.85 | ↓$0.06 (-1.53%) | 3.81 | 4.05 | 1.93M |
2024-02-15 | 3.60 | 3.96 | ↑$0.36 (10.00%) | 3.60 | 4.24 | 5.28M |
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