Adaptive Biotechnologies Corp (ADPT) Historical Stock Data
6.39 ↑0.39 (6.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADPT is up 0.24% a day on average. There have been 14 days where Adaptive Biotechnologies Corp closed green and 16 days where ADPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.84 | 6.39 | ↑$0.55 (9.42%) | 5.84 | 6.51 | 1.57M |
| 2024-12-19 | 6.04 | 6.00 | ↓$0.04 (-0.66%) | 5.81 | 6.09 | 0.90M |
| 2024-12-18 | 6.63 | 5.97 | ↓$0.66 (-9.95%) | 5.81 | 6.88 | 1.72M |
| 2024-12-17 | 6.78 | 6.52 | ↓$0.26 (-3.83%) | 6.39 | 6.93 | 1.74M |
| 2024-12-16 | 6.29 | 6.78 | ↑$0.49 (7.79%) | 6.13 | 6.79 | 1.24M |
| 2024-12-13 | 6.11 | 6.30 | ↑$0.19 (3.11%) | 5.98 | 6.37 | 1.18M |
| 2024-12-12 | 6.29 | 6.16 | ↓$0.13 (-2.07%) | 6.07 | 6.36 | 1.05M |
| 2024-12-11 | 6.81 | 6.38 | ↓$0.43 (-6.31%) | 6.37 | 6.81 | 1.06M |
| 2024-12-10 | 6.44 | 6.71 | ↑$0.27 (4.19%) | 6.29 | 7.07 | 1.44M |
| 2024-12-09 | 6.33 | 6.44 | ↑$0.11 (1.74%) | 6.28 | 6.69 | 1.10M |
| 2024-12-06 | 6.19 | 6.27 | ↑$0.08 (1.29%) | 6.03 | 6.35 | 621.26K |
| 2024-12-05 | 6.31 | 6.07 | ↓$0.24 (-3.80%) | 5.94 | 6.31 | 1.11M |
| 2024-12-04 | 6.30 | 6.14 | ↓$0.16 (-2.54%) | 6.10 | 6.45 | 1.31M |
| 2024-12-03 | 6.50 | 6.30 | ↓$0.20 (-3.08%) | 6.16 | 6.55 | 1.06M |
| 2024-12-02 | 5.95 | 6.53 | ↑$0.58 (9.75%) | 5.87 | 6.58 | 1.70M |
| 2024-11-29 | 5.75 | 5.94 | ↑$0.19 (3.30%) | 5.69 | 6.00 | 660.53K |
| 2024-11-27 | 5.72 | 5.73 | ↑$0.01 (0.17%) | 5.52 | 5.82 | 1M |
| 2024-11-26 | 5.64 | 5.68 | ↑$0.04 (0.71%) | 5.29 | 5.93 | 1.70M |
| 2024-11-25 | 4.81 | 5.58 | ↑$0.77 (16.01%) | 4.76 | 5.79 | 4.01M |
| 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 |
Create an account or log in to view more rows.
$ADPT Be patient !!
$ADPT news?
$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!!