Register to chat with like-minded investors on our interactive forums.
ADPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2.335 | -0.11 | -4.30% | 2.45 | 2.4583 | 2.33 | 2,780,233 |
| Apr 17 2024 | 2.44 | -0.31 | -11.27% | 2.77 | 2.80 | 2.43 | 3,301,770 |
| Apr 16 2024 | 2.75 | -0.16 | -5.50% | 2.85 | 2.85 | 2.6211 | 1,605,766 |
| Apr 15 2024 | 2.91 | -0.10 | -3.32% | 3.01 | 3.11 | 2.88 | 3,152,255 |
| Apr 12 2024 | 3.01 | 0.39 | 14.89% | 2.59 | 3.10 | 2.55 | 6,503,722 |
| Apr 11 2024 | 2.62 | -0.05 | -1.87% | 2.69 | 2.71 | 2.53 | 1,021,793 |
| Apr 10 2024 | 2.67 | -0.26 | -8.87% | 2.83 | 2.83 | 2.64 | 1,268,290 |
| Apr 09 2024 | 2.93 | 0.10 | 3.53% | 2.85 | 3.12 | 2.83 | 1,309,955 |
| Apr 08 2024 | 2.83 | 0.25 | 9.69% | 2.63 | 2.84 | 2.60 | 1,495,619 |
| Apr 05 2024 | 2.58 | -0.15 | -5.49% | 2.72 | 2.72 | 2.56 | 1,322,633 |
| Apr 04 2024 | 2.73 | 0.05 | 1.87% | 2.71 | 2.91 | 2.70 | 1,219,383 |
| Apr 03 2024 | 2.68 | -0.30 | -10.07% | 2.96 | 2.987 | 2.66 | 4,232,032 |
| Apr 02 2024 | 2.98 | -0.13 | -4.18% | 3.03 | 3.05 | 2.9001 | 1,050,016 |
| Apr 01 2024 | 3.11 | -0.10 | -3.12% | 3.27 | 3.27 | 3.05 | 1,304,822 |
| Mar 28 2024 | 3.21 | 0.32 | 11.07% | 2.93 | 3.335 | 2.93 | 2,000,065 |
| Mar 27 2024 | 2.89 | 0.01 | 0.35% | 2.95 | 2.95 | 2.75 | 3,386,192 |
| Mar 26 2024 | 2.88 | -0.24 | -7.69% | 3.13 | 3.20 | 2.85 | 1,918,898 |
| Mar 25 2024 | 3.12 | -0.12 | -3.70% | 3.24 | 3.2814 | 3.09 | 1,156,958 |
| Mar 22 2024 | 3.24 | -0.09 | -2.70% | 3.31 | 3.3199 | 3.15 | 1,607,063 |
| Mar 21 2024 | 3.33 | -0.05 | -1.48% | 3.41 | 3.52 | 3.315 | 816,880 |
| Mar 20 2024 | 3.38 | 0.11 | 3.36% | 3.27 | 3.43 | 3.15 | 1,195,462 |
| Mar 19 2024 | 3.27 | 0.09 | 2.83% | 3.14 | 3.35 | 3.11 | 936,633 |
| Mar 18 2024 | 3.18 | -0.06 | -1.85% | 3.27 | 3.27 | 3.11 | 1,118,497 |
| Mar 15 2024 | 3.24 | -0.02 | -0.61% | 3.23 | 3.335 | 3.21 | 1,751,064 |
| Mar 14 2024 | 3.26 | -0.15 | -4.40% | 3.37 | 3.38 | 3.205 | 1,543,078 |
| Mar 13 2024 | 3.41 | -0.18 | -5.01% | 3.54 | 3.612 | 3.355 | 1,321,467 |
| Mar 12 2024 | 3.59 | -0.19 | -5.03% | 3.77 | 3.79 | 3.575 | 1,301,205 |
| Mar 11 2024 | 3.78 | 0.13 | 3.56% | 3.63 | 3.95 | 3.59 | 1,623,959 |
| Mar 08 2024 | 3.65 | 0.20 | 5.80% | 3.53 | 3.745 | 3.48 | 1,626,672 |
| Mar 07 2024 | 3.45 | -0.16 | -4.43% | 3.64 | 3.7595 | 3.44 | 1,381,181 |
| Mar 06 2024 | 3.61 | -0.17 | -4.50% | 3.85 | 3.88 | 3.53 | 1,694,680 |
| Mar 05 2024 | 3.78 | -0.21 | -5.26% | 3.40 | 3.80 | 3.40 | 3,412,248 |
| Mar 04 2024 | 3.99 | -0.04 | -0.99% | 4.04 | 4.09 | 3.76 | 1,274,771 |
| Mar 01 2024 | 4.03 | -0.08 | -1.95% | 4.11 | 4.245 | 3.99 | 1,152,332 |
| Feb 29 2024 | 4.11 | -0.04 | -0.96% | 4.29 | 4.33 | 4.11 | 1,035,665 |
| Feb 28 2024 | 4.15 | -0.12 | -2.81% | 4.17 | 4.345 | 4.09 | 1,258,795 |
| Feb 27 2024 | 4.27 | 0.11 | 2.64% | 4.24 | 4.335 | 4.095 | 1,001,576 |
| Feb 26 2024 | 4.16 | 0.12 | 2.97% | 4.02 | 4.18 | 3.96 | 877,504 |
| Feb 23 2024 | 4.04 | 0.16 | 4.12% | 3.87 | 4.0762 | 3.7868 | 1,123,480 |
| Feb 22 2024 | 3.88 | 0.06 | 1.57% | 3.85 | 3.95 | 3.725 | 1,631,157 |
| Feb 21 2024 | 3.82 | -0.03 | -0.78% | 3.83 | 3.885 | 3.75 | 873,328 |
| Feb 20 2024 | 3.85 | 0.00 | 0.00% | 3.86 | 3.97 | 3.76 | 1,235,517 |
| Feb 16 2024 | 3.85 | -0.11 | -2.78% | 3.96 | 4.05 | 3.8101 | 1,930,028 |
| Feb 15 2024 | 3.96 | 0.02 | 0.51% | 3.60 | 4.24 | 3.60 | 5,278,947 |
| Feb 14 2024 | 3.94 | 0.32 | 8.84% | 3.66 | 4.01 | 3.65 | 1,716,575 |
| Feb 13 2024 | 3.62 | -0.30 | -7.65% | 3.66 | 3.775 | 3.535 | 1,467,508 |
| Feb 12 2024 | 3.92 | 0.14 | 3.70% | 3.73 | 3.99 | 3.6924 | 1,453,884 |
| Feb 09 2024 | 3.78 | 0.11 | 3.00% | 3.75 | 3.80 | 3.645 | 879,825 |
| Feb 08 2024 | 3.67 | 0.10 | 2.80% | 3.58 | 3.71 | 3.495 | 1,245,932 |
| Feb 07 2024 | 3.57 | -0.20 | -5.31% | 3.80 | 3.80 | 3.545 | 1,027,998 |
| Feb 06 2024 | 3.77 | 0.31 | 8.96% | 3.46 | 3.77 | 3.41 | 1,179,663 |
| Feb 05 2024 | 3.46 | -0.19 | -5.21% | 3.56 | 3.56 | 3.45 | 936,062 |
| Feb 02 2024 | 3.65 | -0.09 | -2.41% | 3.65 | 3.72 | 3.515 | 962,489 |
| Feb 01 2024 | 3.74 | 0.07 | 1.91% | 3.70 | 3.785 | 3.64 | 1,232,586 |
| Jan 31 2024 | 3.67 | -0.28 | -7.09% | 3.95 | 3.995 | 3.67 | 1,374,405 |
| Jan 30 2024 | 3.95 | -0.18 | -4.36% | 4.09 | 4.11 | 3.94 | 811,557 |
| Jan 29 2024 | 4.13 | 0.18 | 4.56% | 3.95 | 4.16 | 3.85 | 993,759 |
| Jan 26 2024 | 3.95 | -0.05 | -1.25% | 4.02 | 4.235 | 3.94 | 1,294,119 |
| Jan 25 2024 | 4.00 | -0.13 | -3.15% | 4.19 | 4.2685 | 3.92 | 1,699,841 |
| Jan 24 2024 | 4.13 | -0.24 | -5.49% | 4.47 | 4.49 | 4.105 | 1,041,987 |
| Jan 23 2024 | 4.37 | 0.13 | 3.07% | 4.36 | 4.43 | 4.225 | 963,447 |
| Jan 22 2024 | 4.24 | 0.12 | 2.91% | 4.13 | 4.39 | 4.13 | 898,208 |
