Adaptive Biotechnologies Historical Data - ADPT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Adaptive Biotechnologies Corporation ADPT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.75 -5.64% 29.27 31.29 28.51 30.99 31.02 19:59:44
more quote information »

ADPT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week29.0331.2926.6328.9569497k0.240.83%
1 Month39.4741.226.6332.2424637k-10.2-25.84%
3 Months40.2655.120326.6337.9147492k-10.99-27.30%
6 Months39.0155.120326.6338.4823602k-9.74-24.97%
1 Year39.0155.120326.6338.4823602k-9.74-24.97%
3 Years39.0155.120326.6338.4823602k-9.74-24.97%
5 Years39.0155.120326.6338.4823602k-9.74-24.97%

ADPT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201929.32-1.70-5.48%28.5131.29382,373
Oct 17 201931.02+0.89+2.95%29.3231.15336,875
Oct 16 201930.13+0.26+0.87%29.1631.235475,557
Oct 15 201929.87+2.82+10.43%26.66530.475880,545
Oct 14 201927.05-0.49-1.78%26.6328.25373,966
Oct 11 201927.54-1.16-4.04%27.3929.12456,570
Oct 10 201928.70-0.14-0.49%28.1029.96410,877
Oct 09 201928.84-0.70-2.37%28.7230.69392,302
Oct 08 201929.54-3.26-9.94%29.2933.49587,622
Oct 07 201932.799999+1.14+3.60%31.0532.82235,763
Oct 04 201931.66+0.81+2.63%31.0834.78791,186
Oct 03 201930.85+0.90+3.01%28.6431.1985673,629
Oct 02 201929.95-0.17-0.56%28.0130.68982,527
Oct 01 201930.12-0.78-2.52%29.07632.31601,757
Sep 30 201930.90+0.69+2.28%29.77531.48682,161
Sep 27 201930.21-1.98-6.15%30.1032.903599735,572
Sep 26 201932.189999-2.79-7.98%31.7835.49538,796
Sep 25 201934.98-2.40-6.42%33.00999938.301,079,296
Sep 24 201937.38-3.15-7.77%37.0040.40645,308
Sep 23 201940.53+0.33+0.82%39.5641.20408,619
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.