Adaptive Biotechnologies Corp. Historical Data - ADPT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Adaptive Biotechnologies Corp. ADPT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.52 1.37% 38.53 38.82 37.20 38.00 38.01 20:00:00
more quote information »

ADPT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week37.4739.2136.8938.4115215k1.062.83%
1 Month39.0151.7536.2641.40291M-0.48-1.23%
3 Months39.0151.7536.2641.40291M-0.48-1.23%
6 Months39.0151.7536.2641.40291M-0.48-1.23%
1 Year39.0151.7536.2641.40291M-0.48-1.23%
3 Years39.0151.7536.2641.40291M-0.48-1.23%
5 Years39.0151.7536.2641.40291M-0.48-1.23%

ADPT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201938.59+0.58+1.53%37.19538.82171,941
Jul 18 201938.01-0.08-0.21%36.8938.80162,700
Jul 17 201938.09-0.52-1.35%37.8239.1281192,012
Jul 16 201938.61+0.47+1.23%37.5339.21230,758
Jul 15 201938.14-0.86-2.21%37.6339.04239,777
Jul 12 201939.00+0.76+1.99%36.9539.20248,623
Jul 11 201938.24+0.59+1.57%37.5038.68195,174
Jul 10 201937.65+0.58+1.56%36.870138.95618,749
Jul 09 201937.07-0.43-1.15%36.500337.82750,642
Jul 08 201937.50-2.82-6.99%37.4040.60934,039
Jul 05 201940.32+1.03+2.61%37.7540.60913,342
Jul 03 201939.293+0.79+2.06%38.6039.631,010,575
Jul 02 201938.5005-1.50-3.75%37.9540.901,899,510
Jul 01 201940.00-7.71-16.16%39.5851.754,252,402
Jun 28 201947.71+7.64+19.07%40.1548.82465,380,315
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.