Adaptive Biotechnologies Corp (ADPT) Historical Stock Data
4.69 ↑0.32 (7.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADPT is down -0.11% a day on average. There have been 13 days where Adaptive Biotechnologies Corp closed green and 17 days where ADPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.35 | 4.69 | ↑$0.34 (7.82%) | 4.29 | 4.70 | 2.33M |
| 2024-11-21 | 4.39 | 4.37 | ↓$0.02 (-0.46%) | 4.27 | 4.49 | 1.59M |
| 2024-11-20 | 4.42 | 4.42 | ↑$0.00 (0.00%) | 4.33 | 4.57 | 1.82M |
| 2024-11-19 | 4.58 | 4.48 | ↓$0.10 (-2.18%) | 4.38 | 4.64 | 1.71M |
| 2024-11-18 | 5.01 | 4.68 | ↓$0.33 (-6.59%) | 4.66 | 5.10 | 1.39M |
| 2024-11-15 | 5.63 | 5.08 | ↓$0.55 (-9.77%) | 5.07 | 5.79 | 1.46M |
| 2024-11-14 | 5.85 | 5.58 | ↓$0.27 (-4.62%) | 5.53 | 5.95 | 888.19K |
| 2024-11-13 | 6.00 | 5.85 | ↓$0.15 (-2.50%) | 5.84 | 6.08 | 1.14M |
| 2024-11-12 | 6.23 | 5.93 | ↓$0.30 (-4.82%) | 5.89 | 6.49 | 1.15M |
| 2024-11-11 | 6.00 | 6.49 | ↑$0.49 (8.17%) | 5.99 | 6.70 | 1.87M |
| 2024-11-08 | 6.00 | 5.82 | ↓$0.18 (-3.00%) | 5.60 | 6.33 | 1.38M |
| 2024-11-07 | 5.79 | 5.63 | ↓$0.16 (-2.76%) | 5.52 | 6.03 | 1.78M |
| 2024-11-06 | 5.64 | 5.75 | ↑$0.11 (1.95%) | 5.47 | 5.80 | 1.16M |
| 2024-11-05 | 5.17 | 5.58 | ↑$0.41 (7.93%) | 5.09 | 5.59 | 837.23K |
| 2024-11-04 | 5.30 | 5.26 | ↓$0.04 (-0.75%) | 5.16 | 5.53 | 1.16M |
| 2024-11-01 | 4.90 | 5.31 | ↑$0.41 (8.37%) | 4.84 | 5.33 | 0.96M |
| 2024-10-31 | 5.03 | 4.84 | ↓$0.19 (-3.78%) | 4.83 | 5.07 | 1.60M |
| 2024-10-30 | 4.65 | 5.06 | ↑$0.41 (8.82%) | 4.65 | 5.10 | 597.93K |
| 2024-10-29 | 4.60 | 4.71 | ↑$0.11 (2.39%) | 4.56 | 4.73 | 818.52K |
| 2024-10-28 | 4.49 | 4.67 | ↑$0.18 (4.01%) | 4.48 | 4.71 | 879.14K |
| 2024-10-25 | 4.53 | 4.45 | ↓$0.08 (-1.77%) | 4.44 | 4.67 | 610.28K |
| 2024-10-24 | 4.78 | 4.52 | ↓$0.26 (-5.44%) | 4.47 | 4.80 | 665.79K |
| 2024-10-23 | 4.66 | 4.72 | ↑$0.06 (1.29%) | 4.57 | 4.76 | 568.15K |
| 2024-10-22 | 4.55 | 4.70 | ↑$0.15 (3.30%) | 4.46 | 4.78 | 741.84K |
| 2024-10-21 | 4.61 | 4.55 | ↓$0.06 (-1.30%) | 4.45 | 4.62 | 0.97M |
| 2024-10-18 | 4.66 | 4.68 | ↑$0.02 (0.43%) | 4.63 | 4.80 | 0.93M |
| 2024-10-17 | 4.79 | 4.64 | ↓$0.15 (-3.13%) | 4.60 | 4.82 | 0.91M |
| 2024-10-16 | 4.99 | 4.80 | ↓$0.19 (-3.81%) | 4.79 | 5.00 | 859.96K |
| 2024-10-15 | 4.88 | 4.97 | ↑$0.09 (1.84%) | 4.73 | 5.00 | 1.13M |
| 2024-10-14 | 5.10 | 4.95 | ↓$0.15 (-2.94%) | 4.80 | 5.10 | 758.41K |
Create an account or log in to view more rows.
$ADPT when this finally break out we could see huge upside
$ADPT to the moon!
$ADPT love this stock!!!!
$ADPT buying all the dips.
$ADPT watch for a morning dip and rip
$ADPT This may be your last opportunity to buy on the cheap??
$ADPT upupup!
$ADPT bounce it!!
$ADPT the time is near
$ADPT my lotto for earnings