Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adaptive Biotechnologies Corporation - Common Stock (NQ:ADPT)

11.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 08, 2025 11.74 11.98 11.46 11.74 1,670,098 +0.00(+0.00%)
Jul 07, 2025 11.84 11.89 11.41 11.74 1,894,793 -0.08(-0.68%)
Jul 03, 2025 11.88 11.96 11.48 11.82 1,018,695 +0.34(+2.96%)
Jul 02, 2025 11.25 11.80 11.20 11.48 1,611,812 +0.29(+2.59%)
Jul 01, 2025 11.40 11.60 11.17 11.19 2,696,868 -0.46(-3.95%)
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 1,033,530 +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.