Adaptive Biotechnologies Corp (1HM)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 3.59477124183 | 6.12 | 7.084 | 6.054 | 1502 | 6.75145261 | DE |
| 4 | 0.544 | 9.38578329883 | 5.796 | 7.084 | 5.662 | 1222 | 6.22160881 | DE |
| 12 | 2.1230001 | 50.3438499014 | 4.2169999 | 7.084 | 4.1159999 | 845 | 5.66319153 | DE |
| 26 | 3.118 | 96.7721911856 | 3.222 | 7.084 | 3.1 | 1023 | 4.80283742 | DE |
| 52 | 2.1470001 | 51.2043918723 | 4.1929999 | 7.084 | 2.204 | 985 | 4.03207981 | DE |
| 156 | -14.46 | -69.5192307692 | 20.8 | 20.8 | 2.204 | 764 | 5.15658093 | DE |
| 260 | -29.06 | -82.0903954802 | 35.4 | 84 | 2.204 | 604 | 16.44062392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6.054 | -0.7 | -10.31 | 6.054 | 6.054 | 6.054 | 20 |
| 1736458020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1736371620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1736285220 | 6.75 | -0.01 | -0.09 | 6.668 | 6.75 | 6.668 | 820 |
| 1736198820 | 6.756 | 0.09 | 1.29 | 6.86 | 7.084 | 6.756 | 3504 |
| 1735939620 | 6.67 | 0.48 | 7.79 | 6.12 | 6.67 | 6.12 | 181 |
| 1735853220 | 6.188 | 0.31 | 5.27 | 5.706 | 6.188 | 5.706 | 199 |
| 1735594020 | 5.878 | -0.13 | -2.13 | 5.93 | 6.1 | 5.878 | 476 |
| 1735334820 | 6.006 | 0 | 0.03 | 6.09 | 6.09 | 6.006 | 189 |
| 1734989220 | 6.0039999 | -0.01 | -0.17 | 6.0039999 | 6.0039999 | 6.0039999 | 15 |
| 1734730020 | 6.014 | 0.34 | 6.03 | 5.662 | 6.014 | 5.662 | 1266 |
| 1734643620 | 5.672 | -0.64 | -10.14 | 5.672 | 5.672 | 5.672 | 10 |
| 1734557220 | 6.312 | -0.04 | -0.60 | 6.128 | 6.3179999 | 6.128 | 2512 |
| 1734470820 | 6.35 | 0.11 | 1.70 | 6.346 | 6.35 | 6.346 | 68 |
| 1734384420 | 6.244 | 0.36 | 6.08 | 5.908 | 6.244 | 5.908 | 256 |
| 1734125220 | 5.886 | -0.07 | -1.21 | 5.796 | 5.914 | 5.796 | 6394 |
| 1734038820 | 5.958 | -0.33 | -5.22 | 5.962 | 5.974 | 5.958 | 365 |
| 1733952420 | 6.2859999 | -0.24 | -3.71 | 6.5 | 6.5 | 6.238 | 817 |
| 1733866020 | 6.5279999 | 0.48 | 7.90 | 6.008 | 6.664 | 6.008 | 760 |
| 1733779620 | 6.05 | 0.15 | 2.58 | 5.838 | 6.26 | 5.838 | 3351 |
| 1733520420 | 5.898 | -0.01 | -0.10 | 5.65 | 5.898 | 5.65 | 324 |
| 1733434020 | 5.904 | 0 | 0.00 | 5.904 | 5.904 | 5.904 | 0 |
| 1733347620 | 5.904 | -0.12 | -1.93 | 5.894 | 5.904 | 5.894 | 110 |
| 1733261220 | 6.0199999 | -0.1 | -1.67 | 6.114 | 6.114 | 6.0199999 | 403 |
| 1733174820 | 6.122 | 0.62 | 11.31 | 5.5759999 | 6.122 | 5.5759999 | 610 |
| 1732915620 | 5.5 | 0.13 | 2.50 | 5.5 | 5.5 | 5.5 | 250 |
| 1732829220 | 5.3659999 | -0.01 | -0.19 | 5.364 | 5.3659999 | 5.364 | 60 |
| 1732742820 | 5.376 | 0.12 | 2.32 | 5.376 | 5.376 | 5.376 | 80 |
| 1732656420 | 5.2539999 | 0 | 0.00 | 5.2539999 | 5.2539999 | 5.2539999 | 0 |
| 1732570020 | 5.2539999 | 1.13 | 27.56 | 4.438 | 5.2539999 | 4.438 | 1012 |
| 1732310820 | 4.119 | -0.16 | -3.72 | 4.235 | 4.235 | 4.119 | 138 |
| 1732224420 | 4.2779999 | 0.09 | 2.15 | 4.2779999 | 4.2779999 | 4.2779999 | 6 |
| 1732138020 | 4.188 | 0.01 | 0.36 | 4.188 | 4.188 | 4.188 | 250 |
| 1732051620 | 4.173 | -0.52 | -11.00 | 4.315 | 4.315 | 4.173 | 340 |
| 1731965220 | 4.689 | -0.34 | -6.78 | 4.643 | 4.689 | 4.643 | 56 |
| 1731705960 | 5.03 | -0.23 | -4.30 | 5.03 | 5.03 | 5.03 | 600 |
| 1731619560 | 5.256 | -0.38 | -6.74 | 5.466 | 5.466 | 5.256 | 911 |
| 1731533160 | 5.636 | -0.38 | -6.29 | 5.496 | 5.636 | 5.496 | 480 |
| 1731446820 | 6.014 | 0 | 0.00 | 6.014 | 6.014 | 6.014 | 0 |
| 1731360420 | 6.014 | 0.51 | 9.35 | 5.37 | 6.014 | 5.37 | 901 |
| 1731101220 | 5.5 | 0.16 | 3.07 | 5.356 | 5.502 | 5.356 | 628 |
| 1731014760 | 5.336 | 0.07 | 1.37 | 5.336 | 5.336 | 5.336 | 2900 |
| 1730928360 | 5.264 | 0.15 | 2.89 | 5.244 | 5.264 | 5.244 | 350 |
| 1730841960 | 5.1159999 | 0.16 | 3.31 | 5.05 | 5.1159999 | 5.05 | 556 |
| 1730755560 | 4.952 | 0 | 0.00 | 4.952 | 4.952 | 4.952 | 0 |
| 1730496360 | 4.952 | 0.51 | 11.51 | 4.609 | 4.952 | 4.599 | 175 |
| 1730409960 | 4.441 | 0 | 0.00 | 4.441 | 4.441 | 4.441 | 0 |
| 1730323560 | 4.441 | 0.31 | 7.48 | 4.441 | 4.441 | 4.441 | 750 |
| 1730233620 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1730147220 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1729888020 | 4.1319999 | -0.17 | -4.00 | 4.1319999 | 4.1319999 | 4.1319999 | 186 |
| 1729801560 | 4.304 | 0 | 0.09 | 4.304 | 4.304 | 4.304 | 1530 |
| 1729715160 | 4.3 | 0.15 | 3.61 | 4.3 | 4.3 | 4.3 | 150 |
| 1729628760 | 4.15 | 0.03 | 0.83 | 4.15 | 4.15 | 4.15 | 70 |
| 1729542360 | 4.1159999 | 0 | 0.00 | 4.1159999 | 4.1159999 | 4.1159999 | 0 |
| 1729283160 | 4.1159999 | -0.31 | -7.05 | 4.2169999 | 4.2169999 | 4.1159999 | 3014 |
| 1729196760 | 4.428 | 0 | 0.00 | 4.428 | 4.428 | 4.428 | 0 |
| 1729110360 | 4.428 | -0.07 | -1.60 | 4.428 | 4.428 | 4.428 | 34 |
| 1729023960 | 4.5 | 0.05 | 1.15 | 4.351 | 4.5 | 4.351 | 100 |
| 1728937620 | 4.449 | -0.1 | -2.22 | 4.453 | 4.453 | 4.449 | 225 |
| 1728678360 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
