ADPT

Adaptive Biotechnologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Adaptive Biotechnologies Corporation ADPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.12 1.98% 57.69 12:22:14
Open Price Low Price High Price Close Price Prev Close
56.95 56.95 59.09 56.57
more quote information »

ADPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.2263.2252.6656.50937,527-5.53-8.75%
1 Month56.0367.3452.6659.50666,6551.662.96%
3 Months48.77771.2548.0059.78863,2538.9118.27%
6 Months41.5271.2534.7552.73862,68516.1738.95%
1 Year28.4571.2515.2642.95953,94429.24102.78%
3 Years39.0171.2515.2639.43901,95818.6847.89%
5 Years39.0171.2515.2639.43901,95818.6847.89%

ADPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 56.57 1.26 2.28% 56.65 57.39 53.65 685,963
Feb 25 2021 55.31 -3.08 -5.27% 55.04 57.99 53.955 1,623,536
Feb 24 2021 58.39 1.63 2.87% 57.00 59.71 55.86 665,955
Feb 23 2021 56.76 0.04 0.07% 56.00 57.44 52.66 912,421
Feb 22 2021 56.72 -6.49 -10.27% 63.22 63.22 56.41 868,642
Feb 19 2021 63.21 1.91 3.12% 61.30 64.33 60.84 641,806
Feb 18 2021 61.30 -0.82 -1.32% 61.21 62.12 59.58 441,565
Feb 17 2021 62.12 -2.09 -3.25% 62.92 63.985 60.94 595,578
Feb 16 2021 64.21 -2.29 -3.44% 65.45 65.88 62.60 521,377
Feb 12 2021 66.50 2.13 3.31% 64.96 67.34 63.93 579,156
Feb 11 2021 64.37 1.59 2.53% 63.24 64.59 62.51 508,588
Feb 10 2021 62.78 0.63 1.01% 63.25 64.93 60.8005 417,099
Feb 09 2021 62.15 0.79 1.29% 61.55 63.7094 61.34 347,892
Feb 08 2021 61.36 0.00 0.0% 62.06 62.8369 60.81 595,923
Feb 05 2021 61.36 2.05 3.46% 59.91 62.015 58.95 424,325
Feb 04 2021 59.31 -0.31 -0.52% 59.59 60.16 58.01 386,058
Feb 03 2021 59.62 -0.77 -1.28% 60.62 61.9145 58.79 497,180
Feb 02 2021 60.39 4.20 7.47% 57.88 60.87 57.47 1,136,750
Feb 01 2021 56.19 0.72 1.3% 56.03 56.725 54.78 614,638
See More Historical Prices »


Your Recent History
NASDAQ
ADPT
Adaptive B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.