ADPT

Adaptive Biotechnologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.92 2.74% 34.54 20:00:00
Open Price Low Price High Price Close Price Prev Close
33.80 33.09 34.70 34.54 33.62
more quote information »

ADPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.7637.5130.4133.501,809,491-2.22-6.04%
1 Month43.0644.9730.4137.31997,119-8.52-19.79%
3 Months61.3064.3330.4142.061,174,049-26.76-43.65%
6 Months48.7171.2530.4148.76974,982-14.17-29.09%
1 Year34.9271.2530.4146.04978,089-0.38-1.09%
3 Years39.0171.2515.2639.52921,294-4.47-11.46%
5 Years39.0171.2515.2639.52921,294-4.47-11.46%

ADPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 34.54 0.92 2.74% 33.80 34.70 33.09 1,523,503
May 13 2021 33.62 0.71 2.16% 33.29 34.70 31.72 3,325,844
May 12 2021 32.91 -0.23 -0.69% 32.41 33.59 32.03 1,683,719
May 11 2021 33.14 0.92 2.86% 30.59 33.49 30.41 1,031,199
May 10 2021 32.22 -2.77 -7.92% 34.95 34.95 31.26 1,259,113
May 07 2021 34.99 -1.61 -4.4% 36.76 37.51 34.86 1,747,579
May 06 2021 36.60 1.14 3.21% 35.42 36.73 34.88 1,239,174
May 05 2021 35.46 -0.82 -2.26% 36.30 36.50 34.93 1,179,879
May 04 2021 36.28 -1.74 -4.58% 37.58 38.00 35.32 1,156,373
May 03 2021 38.02 -3.58 -8.61% 41.61 41.98 37.65 1,133,408
Apr 30 2021 41.60 -1.24 -2.89% 42.14 42.79 41.305 601,226
Apr 29 2021 42.84 -0.55 -1.27% 43.83 44.06 41.81 631,003
Apr 28 2021 43.39 -1.20 -2.69% 44.21 44.54 43.0883 569,144
Apr 27 2021 44.59 0.07 0.16% 44.46 44.97 43.58 563,685
Apr 26 2021 44.52 1.45 3.37% 43.00 44.71 42.32 555,131
Apr 23 2021 43.07 -0.37 -0.85% 43.24 44.36 42.40 668,671
Apr 22 2021 43.44 1.28 3.04% 42.45 44.09 42.29 666,013
Apr 21 2021 42.16 1.86 4.62% 39.70 42.22 39.36 797,856
Apr 20 2021 40.30 -1.03 -2.49% 41.55 41.89 39.81 570,789
Apr 19 2021 41.33 -0.70 -1.67% 41.25 42.39 40.23 569,727
Apr 16 2021 42.03 -1.00 -2.32% 43.06 44.1241 41.39 388,734
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.