Skip to main content

Adaptive Biotechnologies Corporation - Common Stock (NQ:ADPT)

11.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.81 11.90 11.46 11.65 2,489,841 -0.14(-1.19%)
Jun 27, 2025 12.15 12.30 11.56 11.79 9,528,461 -0.37(-3.04%)
Jun 26, 2025 11.78 12.43 11.54 12.16 4,508,180 +0.18(+1.50%)
Jun 25, 2025 10.74 12.07 10.62 11.98 5,409,770 +1.33(+12.49%)
Jun 24, 2025 10.70 10.84 10.45 10.65 1,508,245 +0.09(+0.85%)
Jun 23, 2025 10.27 10.63 10.20 10.56 1,389,132 +0.18(+1.73%)
Jun 20, 2025 10.57 10.70 10.26 10.38 1,770,394 -0.09(-0.86%)
Jun 18, 2025 10.35 10.85 10.12 10.47 2,894,427 +0.33(+3.25%)
Jun 17, 2025 10.25 10.44 10.11 10.14 1,191,585 -0.15(-1.46%)
Jun 16, 2025 10.45 10.52 10.07 10.29 1,158,653 -0.03(-0.29%)
Jun 13, 2025 9.970 10.47 9.900 10.32 979,216 -0.09(-0.86%)
Jun 12, 2025 10.55 10.71 10.37 10.41 974,737 -0.22(-2.07%)
Jun 11, 2025 10.52 10.87 10.37 10.63 1,382,009 +0.17(+1.63%)
Jun 10, 2025 10.56 10.71 10.41 10.46 1,033,540 +0.01(+0.10%)
Jun 09, 2025 10.27 10.62 9.940 10.45 1,332,776 +0.36(+3.57%)
Jun 06, 2025 10.04 10.37 9.923 10.09 1,064,861 +0.22(+2.23%)
Jun 05, 2025 9.960 10.22 9.780 9.870 1,014,337 -0.11(-1.10%)
Jun 04, 2025 9.990 10.25 9.820 9.980 1,402,615 +0.04(+0.40%)
Jun 03, 2025 9.500 10.00 9.360 9.940 1,490,852 +0.39(+4.08%)
Jun 02, 2025 9.520 9.740 9.320 9.550 1,420,881 +0.03(+0.32%)
May 30, 2025 9.190 9.610 9.070 9.520 1,759,862 +0.21(+2.26%)
May 29, 2025 9.180 9.685 9.050 9.310 1,752,597 +0.16(+1.75%)
May 28, 2025 9.140 9.250 8.980 9.150 1,147,634 +0.01(+0.11%)
May 27, 2025 9.130 9.350 8.965 9.140 1,383,264 +0.21(+2.35%)
May 23, 2025 8.580 8.990 8.500 8.930 1,009,570 +0.09(+1.02%)
May 22, 2025 9.060 9.125 8.810 8.840 866,506 -0.25(-2.75%)
May 21, 2025 9.180 9.430 8.920 9.090 1,228,230 -0.27(-2.88%)
May 20, 2025 9.160 9.410 9.010 9.360 1,184,265 +0.16(+1.74%)
May 19, 2025 8.860 9.200 8.860 9.200 1,033,884 +0.15(+1.66%)
May 16, 2025 8.950 9.119 8.808 9.050 964,173 +0.14(+1.57%)
May 15, 2025 9.050 9.070 8.770 8.910 920,322 -0.13(-1.44%)
May 14, 2025 9.320 9.414 9.015 9.040 1,685,661 -0.25(-2.69%)
May 13, 2025 9.650 9.790 9.250 9.290 1,022,548 -0.22(-2.31%)
May 12, 2025 9.490 9.810 9.100 9.510 1,619,711 +0.48(+5.32%)
May 09, 2025 9.400 9.503 9.025 9.030 1,151,980 -0.24(-2.59%)
May 08, 2025 8.950 9.510 8.800 9.270 1,810,091 +0.46(+5.22%)
May 07, 2025 9.040 9.105 8.375 8.810 3,407,112 +0.00(+0.00%)
May 06, 2025 10.00 10.20 8.745 8.810 5,517,650 -1.22(-12.16%)
May 05, 2025 9.800 10.18 9.465 10.03 5,714,612 +0.19(+1.93%)
May 02, 2025 8.810 10.28 8.570 9.840 15,572,054 +2.48(+33.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.