Adaptive Biotechnologies ... (ADPT)
6.90
0.83 (13.67%)
At close: Jan 15, 2025, 11:10 AM
ADPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.56 | 6.65 | 5.98 | 6.07 | -0.39 | -6.04% | 942,557 |
| Jan 13, 2025 | 6.34 | 6.63 | 6.11 | 6.46 | -0.04 | -0.62% | 1,160,067 |
| Jan 10, 2025 | 6.48 | 6.57 | 6.23 | 6.50 | -0.19 | -2.84% | 1,317,119 |
| Jan 8, 2025 | 7.00 | 7.08 | 6.61 | 6.69 | -0.41 | -5.77% | 1,800,500 |
| Jan 7, 2025 | 7.05 | 7.44 | 6.67 | 7.10 | 0.05 | 0.71% | 2,254,902 |
| Jan 6, 2025 | 7.25 | 7.46 | 6.99 | 7.05 | -0.15 | -2.08% | 3,110,300 |
| Jan 3, 2025 | 6.31 | 7.22 | 6.31 | 7.20 | 1.01 | 16.32% | 1,081,118 |
| Jan 2, 2025 | 6.09 | 6.45 | 5.96 | 6.19 | 0.19 | 3.17% | 655,478 |
| Dec 31, 2024 | 6.14 | 6.27 | 5.96 | 6.00 | -0.11 | -1.80% | 597,636 |
| Dec 30, 2024 | 6.16 | 6.23 | 5.91 | 6.11 | -0.18 | -2.86% | 950,313 |
| Dec 27, 2024 | 6.49 | 6.52 | 6.19 | 6.29 | -0.15 | -2.33% | 735,644 |
| Dec 26, 2024 | 6.34 | 6.51 | 6.30 | 6.44 | 0.05 | 0.78% | 657,400 |
| Dec 24, 2024 | 6.33 | 6.41 | 6.19 | 6.39 | 0.07 | 1.11% | 412,740 |
| Dec 23, 2024 | 6.37 | 6.51 | 6.20 | 6.32 | -0.07 | -1.10% | 708,712 |
| Dec 20, 2024 | 5.84 | 6.51 | 5.84 | 6.39 | 0.39 | 6.50% | 1,566,800 |
| Dec 19, 2024 | 6.04 | 6.09 | 5.81 | 6.00 | 0.03 | 0.50% | 902,385 |
| Dec 18, 2024 | 6.63 | 6.88 | 5.81 | 5.97 | -0.55 | -8.44% | 1,721,076 |
| Dec 17, 2024 | 6.78 | 6.93 | 6.39 | 6.52 | -0.26 | -3.83% | 1,741,700 |
| Dec 16, 2024 | 6.29 | 6.79 | 6.13 | 6.78 | 0.48 | 7.62% | 1,237,629 |
| Dec 13, 2024 | 6.11 | 6.37 | 5.98 | 6.30 | 0.14 | 2.27% | 1,183,285 |
| Dec 12, 2024 | 6.29 | 6.36 | 6.07 | 6.16 | -0.22 | -3.45% | 1,046,418 |
| Dec 11, 2024 | 6.81 | 6.81 | 6.37 | 6.38 | -0.33 | -4.92% | 1,059,139 |
| Dec 10, 2024 | 6.44 | 7.07 | 6.29 | 6.71 | 0.27 | 4.19% | 1,440,300 |
| Dec 9, 2024 | 6.33 | 6.69 | 6.28 | 6.44 | 0.17 | 2.71% | 1,100,900 |
| Dec 6, 2024 | 6.19 | 6.35 | 6.03 | 6.27 | 0.20 | 3.29% | 621,300 |
| Dec 5, 2024 | 6.31 | 6.31 | 5.94 | 6.07 | -0.07 | -1.14% | 1,106,111 |
| Dec 4, 2024 | 6.30 | 6.45 | 6.10 | 6.14 | -0.16 | -2.54% | 1,310,503 |
| Dec 3, 2024 | 6.50 | 6.55 | 6.16 | 6.30 | -0.23 | -3.52% | 1,065,200 |
| Dec 2, 2024 | 5.95 | 6.58 | 5.87 | 6.53 | 0.59 | 9.93% | 1,699,900 |
| Nov 29, 2024 | 5.75 | 6.00 | 5.69 | 5.94 | 0.21 | 3.66% | 660,525 |
| Nov 27, 2024 | 5.72 | 5.82 | 5.52 | 5.73 | 0.05 | 0.88% | 998,633 |
| Nov 26, 2024 | 5.64 | 5.93 | 5.29 | 5.68 | 0.10 | 1.79% | 1,702,249 |
| Nov 25, 2024 | 4.81 | 5.79 | 4.76 | 5.58 | 0.89 | 18.98% | 4,012,313 |
| Nov 22, 2024 | 4.35 | 4.70 | 4.29 | 4.69 | 0.32 | 7.32% | 2,328,900 |
| Nov 21, 2024 | 4.39 | 4.49 | 4.27 | 4.37 | -0.05 | -1.13% | 1,586,050 |
| Nov 20, 2024 | 4.42 | 4.57 | 4.33 | 4.42 | -0.06 | -1.34% | 1,819,502 |
| Nov 19, 2024 | 4.58 | 4.64 | 4.38 | 4.48 | -0.20 | -4.27% | 1,708,900 |
| Nov 18, 2024 | 5.01 | 5.10 | 4.66 | 4.68 | -0.40 | -7.87% | 1,392,600 |
| Nov 15, 2024 | 5.63 | 5.79 | 5.07 | 5.08 | -0.50 | -8.96% | 1,462,134 |
| Nov 14, 2024 | 5.85 | 5.95 | 5.53 | 5.58 | -0.27 | -4.62% | 888,200 |
| Nov 13, 2024 | 6.00 | 6.08 | 5.84 | 5.85 | -0.08 | -1.35% | 1,142,252 |
| Nov 12, 2024 | 6.23 | 6.49 | 5.89 | 5.93 | -0.56 | -8.63% | 1,149,151 |
| Nov 11, 2024 | 6.00 | 6.70 | 5.99 | 6.49 | 0.67 | 11.51% | 1,868,348 |
| Nov 8, 2024 | 6.00 | 6.33 | 5.60 | 5.82 | 0.19 | 3.37% | 1,382,925 |
| Nov 7, 2024 | 5.79 | 6.03 | 5.52 | 5.63 | -0.12 | -2.09% | 1,776,000 |
| Nov 6, 2024 | 5.64 | 5.80 | 5.47 | 5.75 | 0.17 | 3.05% | 1,159,243 |
| Nov 5, 2024 | 5.17 | 5.59 | 5.09 | 5.58 | 0.32 | 6.08% | 837,230 |
| Nov 4, 2024 | 5.30 | 5.53 | 5.16 | 5.26 | -0.05 | -0.94% | 1,160,205 |
| Nov 1, 2024 | 4.90 | 5.33 | 4.84 | 5.31 | 0.47 | 9.71% | 959,037 |
| Oct 31, 2024 | 5.03 | 5.07 | 4.83 | 4.84 | -0.22 | -4.35% | 1,597,800 |