ADPT Quote, Trading Chart, Adaptive Biotechnologies Corporation

home / stock / adpt / adpt quote

Stock Information
Company Name: Adaptive Biotechnologies Corporation
Stock Symbol: ADPT
Market: NASDAQ
Website: adpt.com
Menu
ADPT ADPT Quote ADPT Short ADPT News ADPT Articles ADPT Message Board
Get ADPT Alerts

News, Short Squeeze, Breakout and More Instantly...
ADPT Quote
Last:$3.62
Change Percent:-1.16%
Open:$3.5
Previous Close:$3.62
High:$3.65
Low:$3.47
Volume:5,467,923
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADPT Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$3.5
Close:$3.62
High:$3.65
Low:$3.47
Volume:5,467,923
Date:2024-06-27
Open:$3.33
Close:$3.46
High:$3.48
Low:$3.26
Volume:969,431
Date:2024-06-26
Open:$3.35
Close:$3.41
High:$3.4491
Low:$3.33
Volume:1,040,963
Date:2024-06-25
Open:$3.31
Close:$3.39
High:$3.425
Low:$3.265
Volume:1,647,081
Date:2024-06-24
Open:$3.24
Close:$3.29
High:$3.38
Low:$3.22
Volume:1,705,708
Date:2024-06-21
Open:$3.25
Close:$3.24
High:$3.29
Low:$3.165
Volume:1,963,433
Date:2024-06-20
Open:$3.05
Close:$3.2
High:$3.24
Low:$2.99
Volume:1,616,204
Date:2024-06-19
Open:$3.11
Close:$3.08
High:$3.19
Low:$3.03
Volume:1,603,384
Date:2024-06-18
Open:$3.11
Close:$3.08
High:$3.19
Low:$3.03
Volume:1,603,384
Date:2024-06-17
Open:$3.11
Close:$3.14
High:$3.155
Low:$3.02
Volume:1,110,690
Date:2024-06-14
Open:$3.26
Close:$3.13
High:$3.26
Low:$3.11
Volume:694,155
Date:2024-06-13
Open:$3.45
Close:$3.3
High:$3.53
Low:$3.275
Volume:647,380
Date:2024-06-12
Open:$3.53
Close:$3.46
High:$3.73
Low:$3.435
Volume:870,387
Date:2024-06-11
Open:$3.43
Close:$3.45
High:$3.46
Low:$3.32
Volume:787,596
Date:2024-06-10
Open:$3.58
Close:$3.49
High:$3.63
Low:$3.42
Volume:1,422,951
Date:2024-06-07
Open:$3.81
Close:$3.61
High:$3.88
Low:$3.61
Volume:1,449,572
Date:2024-06-06
Open:$3.79
Close:$3.9
High:$3.96
Low:$3.75
Volume:1,167,367
Date:2024-06-05
Open:$3.45
Close:$3.84
High:$3.96
Low:$3.41
Volume:2,296,003
Date:2024-06-04
Open:$3.31
Close:$3.39
High:$3.415
Low:$3.04
Volume:2,033,249
Date:2024-06-03
Open:$3.49
Close:$3.31
High:$3.66
Low:$3.305
Volume:1,612,814