Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adaptive Biotechnologies Corporation | ADPT | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.11 | 3.94% | 2.90 | 17:26:53 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 2.87 | 2.74 | 2.94 | 2.93 | 2.79 |
ADPT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.54 | 2.94 | 2.48 | 2.68 | 1,533,951 | 0.36 | 14.17% |
| 1 Month | 2.71 | 3.12 | 2.28 | 2.69 | 2,034,585 | 0.19 | 7.01% |
| 3 Months | 3.58 | 4.345 | 2.28 | 3.20 | 1,767,372 | -0.68 | -18.99% |
| 6 Months | 4.58 | 5.49 | 2.28 | 3.79 | 1,628,640 | -1.68 | -36.68% |
| 1 Year | 7.30 | 9.0799 | 2.28 | 4.87 | 1,420,666 | -4.40 | -60.27% |
| 3 Years | 41.61 | 43.3968 | 2.28 | 11.14 | 1,170,758 | -38.71 | -93.03% |
| 5 Years | 39.01 | 71.25 | 2.28 | 20.60 | 1,076,866 | -36.11 | -92.57% |
ADPT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 2.93 | 0.14 | 5.02% | 2.87 | 2.94 | 2.74 | 1,114,425 |
| May 01 2024 | 2.79 | 0.17 | 6.49% | 2.63 | 2.94 | 2.56 | 1,608,680 |
| Apr 30 2024 | 2.62 | -0.13 | -4.73% | 2.73 | 2.80 | 2.615 | 1,508,537 |
| Apr 29 2024 | 2.75 | 0.15 | 5.77% | 2.62 | 2.80 | 2.62 | 1,638,967 |
| Apr 26 2024 | 2.60 | -0.01 | -0.38% | 2.61 | 2.725 | 2.555 | 1,074,427 |
| Apr 25 2024 | 2.61 | 0.01 | 0.38% | 2.51 | 2.64 | 2.48 | 1,821,036 |
| Apr 24 2024 | 2.60 | 0.02 | 0.78% | 2.54 | 2.6675 | 2.51 | 2,020,667 |
| Apr 23 2024 | 2.58 | 0.07 | 2.79% | 2.50 | 2.73 | 2.45 | 1,518,083 |
| Apr 22 2024 | 2.51 | 0.11 | 4.58% | 2.41 | 2.52 | 2.36 | 2,160,249 |
| Apr 19 2024 | 2.40 | 0.07 | 2.78% | 2.31 | 2.4798 | 2.28 | 2,341,516 |
| 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% | 2.6696 | 2.825 | 2.6211 | 1,512,407 |
| 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% | 2.739 | 2.779 | 2.64 | 1,227,218 |
| 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 | 1,274,563 |
| 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 |
