Adaptive Biotechnologies Corporation (ADPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 3.4900 | 3.6600 | 3.3050 | 3.3100 | 3.3100 | 1,612,800 |
| 31 May 2024 | 3.6300 | 3.7800 | 3.4300 | 3.4500 | 3.4500 | 4,226,200 |
| 30 May 2024 | 3.6300 | 3.6800 | 3.4900 | 3.6100 | 3.6100 | 1,053,300 |
| 29 May 2024 | 3.5100 | 3.5900 | 3.4600 | 3.5800 | 3.5800 | 1,950,200 |
| 28 May 2024 | 3.5000 | 3.6990 | 3.4300 | 3.6500 | 3.6500 | 864,000 |
| 24 May 2024 | 3.4700 | 3.5000 | 3.3800 | 3.4400 | 3.4400 | 847,300 |
| 23 May 2024 | 3.4700 | 3.4900 | 3.3200 | 3.4500 | 3.4500 | 1,017,500 |
| 22 May 2024 | 3.4700 | 3.5800 | 3.4000 | 3.4600 | 3.4600 | 853,800 |
| 21 May 2024 | 3.5400 | 3.6000 | 3.4600 | 3.4900 | 3.4900 | 896,100 |
| 20 May 2024 | 3.5900 | 3.6290 | 3.4900 | 3.5900 | 3.5900 | 961,900 |
| 17 May 2024 | 3.7500 | 3.7600 | 3.5700 | 3.6100 | 3.6100 | 1,573,000 |
| 16 May 2024 | 3.8600 | 3.9500 | 3.6850 | 3.7200 | 3.7200 | 1,834,200 |
| 15 May 2024 | 4.0700 | 4.1100 | 3.8600 | 3.9000 | 3.9000 | 1,455,300 |
| 14 May 2024 | 3.8600 | 4.2000 | 3.8600 | 3.9600 | 3.9600 | 2,242,200 |
| 13 May 2024 | 3.5100 | 3.9300 | 3.5000 | 3.8000 | 3.8000 | 2,056,600 |
| 10 May 2024 | 3.5700 | 3.6400 | 3.4550 | 3.5000 | 3.5000 | 1,221,700 |
| 09 May 2024 | 3.2000 | 3.5750 | 3.1100 | 3.5600 | 3.5600 | 1,417,100 |
| 08 May 2024 | 3.3600 | 3.7650 | 3.1220 | 3.1800 | 3.1800 | 2,147,400 |
| 07 May 2024 | 3.2800 | 3.2800 | 3.1000 | 3.1100 | 3.1100 | 1,110,500 |
| 06 May 2024 | 3.0400 | 3.2300 | 3.0100 | 3.2200 | 3.2200 | 1,474,500 |
| 03 May 2024 | 2.9900 | 3.1400 | 2.9500 | 3.0100 | 3.0100 | 1,094,000 |
| 02 May 2024 | 2.8700 | 2.9400 | 2.7400 | 2.9300 | 2.9300 | 1,114,500 |
| 01 May 2024 | 2.6300 | 2.9400 | 2.5600 | 2.7900 | 2.7900 | 1,608,700 |
| 30 Apr 2024 | 2.7300 | 2.8000 | 2.6150 | 2.6200 | 2.6200 | 1,508,800 |
| 29 Apr 2024 | 2.6200 | 2.8000 | 2.6200 | 2.7500 | 2.7500 | 1,639,000 |
| 26 Apr 2024 | 2.6100 | 2.7250 | 2.5550 | 2.6000 | 2.6000 | 1,074,400 |
| 25 Apr 2024 | 2.5400 | 2.6400 | 2.4800 | 2.6100 | 2.6100 | 1,839,100 |
| 24 Apr 2024 | 2.5400 | 2.6680 | 2.5100 | 2.6000 | 2.6000 | 2,020,600 |
| 23 Apr 2024 | 2.5000 | 2.7300 | 2.4500 | 2.5800 | 2.5800 | 1,518,100 |
| 22 Apr 2024 | 2.4100 | 2.5200 | 2.3600 | 2.5100 | 2.5100 | 2,160,200 |
| 19 Apr 2024 | 2.3100 | 2.4800 | 2.2800 | 2.4000 | 2.4000 | 2,341,500 |
| 18 Apr 2024 | 2.4500 | 2.4580 | 2.3300 | 2.3350 | 2.3350 | 2,780,200 |
| 17 Apr 2024 | 2.7700 | 2.8000 | 2.4300 | 2.4400 | 2.4400 | 3,306,200 |
| 16 Apr 2024 | 2.8500 | 2.8500 | 2.6210 | 2.7500 | 2.7500 | 1,605,800 |
| 15 Apr 2024 | 3.0100 | 3.1100 | 2.8800 | 2.9100 | 2.9100 | 3,152,300 |
| 12 Apr 2024 | 2.5900 | 3.1000 | 2.5500 | 3.0100 | 3.0100 | 6,503,700 |
| 11 Apr 2024 | 2.6900 | 2.7100 | 2.5300 | 2.6200 | 2.6200 | 1,021,800 |
| 10 Apr 2024 | 2.8300 | 2.8300 | 2.6400 | 2.6700 | 2.6700 | 1,269,800 |
| 09 Apr 2024 | 2.8500 | 3.1200 | 2.8400 | 2.9300 | 2.9300 | 1,311,400 |
| 08 Apr 2024 | 2.6300 | 2.8400 | 2.6000 | 2.8300 | 2.8300 | 1,495,600 |
| 05 Apr 2024 | 2.7200 | 2.7200 | 2.5600 | 2.5800 | 2.5800 | 1,322,500 |
| 04 Apr 2024 | 2.7100 | 2.9100 | 2.7000 | 2.7300 | 2.7300 | 1,219,500 |
| 03 Apr 2024 | 2.9600 | 2.9870 | 2.6600 | 2.6800 | 2.6800 | 4,234,900 |
| 02 Apr 2024 | 3.0300 | 3.0500 | 2.9000 | 2.9800 | 2.9800 | 1,054,300 |
| 01 Apr 2024 | 3.2700 | 3.2700 | 3.0500 | 3.1100 | 3.1100 | 1,304,800 |
| 28 Mar 2024 | 2.9300 | 3.3350 | 2.9300 | 3.2100 | 3.2100 | 2,000,000 |
| 27 Mar 2024 | 2.9500 | 2.9500 | 2.7500 | 2.8900 | 2.8900 | 3,386,200 |
| 26 Mar 2024 | 3.1300 | 3.2000 | 2.8500 | 2.8800 | 2.8800 | 1,918,900 |
| 25 Mar 2024 | 3.2400 | 3.2810 | 3.0900 | 3.1200 | 3.1200 | 1,157,000 |
| 22 Mar 2024 | 3.3100 | 3.3200 | 3.1500 | 3.2400 | 3.2400 | 1,607,100 |
| 21 Mar 2024 | 3.4100 | 3.5200 | 3.3150 | 3.3300 | 3.3300 | 816,500 |
| 20 Mar 2024 | 3.2700 | 3.4300 | 3.1500 | 3.3800 | 3.3800 | 1,196,000 |
| 19 Mar 2024 | 3.1400 | 3.3500 | 3.1100 | 3.2700 | 3.2700 | 936,600 |
| 18 Mar 2024 | 3.2600 | 3.2600 | 3.1100 | 3.1800 | 3.1800 | 1,118,900 |
| 15 Mar 2024 | 3.2300 | 3.3350 | 3.2100 | 3.2400 | 3.2400 | 1,751,100 |
| 14 Mar 2024 | 3.3700 | 3.3800 | 3.2050 | 3.2600 | 3.2600 | 1,543,100 |
| 13 Mar 2024 | 3.5400 | 3.6120 | 3.3550 | 3.4100 | 3.4100 | 1,321,500 |
| 12 Mar 2024 | 3.7700 | 3.7900 | 3.5750 | 3.5900 | 3.5900 | 1,301,200 |
| 11 Mar 2024 | 3.6300 | 3.9500 | 3.5900 | 3.7800 | 3.7800 | 1,624,000 |
| 08 Mar 2024 | 3.5300 | 3.7450 | 3.4800 | 3.6500 | 3.6500 | 1,626,700 |
| 07 Mar 2024 | 3.6400 | 3.7600 | 3.4400 | 3.4500 | 3.4500 | 1,381,200 |
| 06 Mar 2024 | 3.8500 | 3.8800 | 3.5300 | 3.6100 | 3.6100 | 1,695,000 |
| 05 Mar 2024 | 3.4000 | 3.8000 | 3.4000 | 3.7800 | 3.7800 | 3,411,800 |
| 04 Mar 2024 | 4.0400 | 4.0800 | 3.7600 | 3.9900 | 3.9900 | 1,274,800 |
| 01 Mar 2024 | 4.1100 | 4.2450 | 3.9900 | 4.0300 | 4.0300 | 1,152,300 |
| 29 Feb 2024 | 4.2900 | 4.3300 | 4.1100 | 4.1100 | 4.1100 | 1,035,700 |
| 28 Feb 2024 | 4.1700 | 4.3450 | 4.0900 | 4.1500 | 4.1500 | 1,258,800 |
| 27 Feb 2024 | 4.2400 | 4.3350 | 4.0950 | 4.2700 | 4.2700 | 1,001,000 |
| 26 Feb 2024 | 4.0200 | 4.1800 | 3.9600 | 4.1600 | 4.1600 | 879,500 |
| 23 Feb 2024 | 3.8700 | 4.0760 | 3.7870 | 4.0400 | 4.0400 | 1,123,500 |
| 22 Feb 2024 | 3.8500 | 3.9500 | 3.7250 | 3.8800 | 3.8800 | 1,631,200 |
| 21 Feb 2024 | 3.8300 | 3.8850 | 3.7500 | 3.8200 | 3.8200 | 873,300 |
| 20 Feb 2024 | 3.8600 | 3.9700 | 3.7600 | 3.8500 | 3.8500 | 1,235,500 |
| 16 Feb 2024 | 3.9100 | 4.0500 | 3.8100 | 3.8500 | 3.8500 | 1,930,000 |
| 15 Feb 2024 | 3.6000 | 4.2400 | 3.6000 | 3.9600 | 3.9600 | 5,278,900 |
| 14 Feb 2024 | 3.6600 | 4.0100 | 3.6500 | 3.9400 | 3.9400 | 1,718,100 |
| 13 Feb 2024 | 3.6600 | 3.7750 | 3.5350 | 3.6200 | 3.6200 | 1,467,500 |
| 12 Feb 2024 | 3.7300 | 3.9900 | 3.6920 | 3.9200 | 3.9200 | 1,453,900 |
| 09 Feb 2024 | 3.7500 | 3.8000 | 3.6450 | 3.7800 | 3.7800 | 879,800 |
| 08 Feb 2024 | 3.5800 | 3.7100 | 3.4950 | 3.6700 | 3.6700 | 1,245,900 |
| 07 Feb 2024 | 3.8000 | 3.8000 | 3.5450 | 3.5700 | 3.5700 | 1,028,000 |
| 06 Feb 2024 | 3.4600 | 3.7700 | 3.4100 | 3.7700 | 3.7700 | 1,179,700 |
| 05 Feb 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4600 | 3.4600 | 936,100 |
| 02 Feb 2024 | 3.6500 | 3.7200 | 3.5150 | 3.6500 | 3.6500 | 962,500 |
| 01 Feb 2024 | 3.7000 | 3.7850 | 3.6400 | 3.7400 | 3.7400 | 1,232,600 |
| 31 Jan 2024 | 3.9500 | 3.9950 | 3.6700 | 3.6700 | 3.6700 | 1,374,500 |
| 30 Jan 2024 | 4.0900 | 4.1100 | 3.9400 | 3.9500 | 3.9500 | 811,600 |
| 29 Jan 2024 | 3.9500 | 4.1600 | 3.8500 | 4.1300 | 4.1300 | 994,200 |
| 26 Jan 2024 | 4.0200 | 4.2350 | 3.9400 | 3.9500 | 3.9500 | 1,295,100 |
| 25 Jan 2024 | 4.1900 | 4.2690 | 3.9200 | 4.0000 | 4.0000 | 1,699,800 |
| 24 Jan 2024 | 4.4700 | 4.4900 | 4.1050 | 4.1300 | 4.1300 | 1,042,000 |
| 23 Jan 2024 | 4.3600 | 4.4300 | 4.2250 | 4.3700 | 4.3700 | 963,400 |
| 22 Jan 2024 | 4.1300 | 4.3900 | 4.1300 | 4.2400 | 4.2400 | 898,200 |
| 19 Jan 2024 | 4.1000 | 4.1900 | 3.9400 | 4.1200 | 4.1200 | 1,154,000 |
| 18 Jan 2024 | 4.0900 | 4.1600 | 3.9500 | 4.0700 | 4.0700 | 1,563,700 |
| 17 Jan 2024 | 4.1500 | 4.1700 | 3.9400 | 4.0500 | 4.0500 | 2,965,100 |
| 16 Jan 2024 | 4.3000 | 4.5100 | 4.1700 | 4.3000 | 4.3000 | 1,816,700 |
| 12 Jan 2024 | 4.4400 | 4.5900 | 4.3500 | 4.4000 | 4.4000 | 1,410,800 |
| 11 Jan 2024 | 4.7400 | 4.7400 | 4.4200 | 4.4400 | 4.4400 | 1,639,500 |
| 10 Jan 2024 | 4.6300 | 4.8000 | 4.4600 | 4.8000 | 4.8000 | 1,443,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.