Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adaptive Biotechnologies Corp
(NQ:
ADPT
)
5.310
+0.470 (+9.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Nov 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 01, 2024
4.900
5.330
4.840
5.310
959,037
+0.47(+9.71%)
Oct 31, 2024
5.030
5.070
4.830
4.840
1,597,786
-0.22(-4.35%)
Oct 30, 2024
4.650
5.100
4.650
5.060
597,927
+0.35(+7.43%)
Oct 29, 2024
4.600
4.730
4.555
4.710
818,504
+0.04(+0.86%)
Oct 28, 2024
4.490
4.710
4.480
4.670
879,140
+0.22(+4.94%)
Oct 25, 2024
4.530
4.665
4.440
4.450
610,278
-0.07(-1.55%)
Oct 24, 2024
4.780
4.800
4.470
4.520
665,790
-0.20(-4.24%)
Oct 23, 2024
4.660
4.760
4.565
4.720
568,147
+0.02(+0.43%)
Oct 22, 2024
4.550
4.775
4.460
4.700
741,839
+0.15(+3.30%)
Oct 21, 2024
4.610
4.620
4.445
4.550
968,407
-0.13(-2.78%)
Oct 18, 2024
4.660
4.800
4.630
4.680
927,097
+0.04(+0.86%)
Oct 17, 2024
4.790
4.815
4.600
4.640
910,616
-0.16(-3.33%)
Oct 16, 2024
4.990
5.000
4.790
4.800
859,958
-0.17(-3.42%)
Oct 15, 2024
4.880
5.000
4.730
4.970
1,125,961
+0.02(+0.40%)
Oct 14, 2024
5.100
5.100
4.800
4.950
758,414
+0.01(+0.20%)
Oct 11, 2024
4.830
5.130
4.770
4.940
877,940
+0.03(+0.61%)
Oct 10, 2024
4.870
5.000
4.760
4.910
1,106,470
-0.09(-1.80%)
Oct 09, 2024
5.240
5.310
4.980
5.000
582,264
-0.25(-4.76%)
Oct 08, 2024
5.390
5.440
5.220
5.250
632,763
-0.16(-2.96%)
Oct 07, 2024
5.510
5.795
5.310
5.410
1,620,085
-0.11(-1.99%)
Oct 04, 2024
5.190
5.555
5.045
5.520
1,249,029
+0.46(+9.09%)
Oct 03, 2024
5.100
5.145
4.955
5.060
726,466
-0.08(-1.56%)
Oct 02, 2024
5.070
5.197
4.930
5.140
982,455
+0.12(+2.39%)
Oct 01, 2024
5.070
5.140
4.830
5.020
1,188,384
-0.10(-1.95%)
Sep 30, 2024
4.980
5.510
4.930
5.120
1,164,675
+0.12(+2.40%)
Sep 27, 2024
4.980
5.120
4.802
5.000
2,074,782
+0.10(+2.04%)
Sep 26, 2024
4.110
5.530
4.070
4.900
4,883,435
+0.90(+22.50%)
Sep 25, 2024
4.170
4.170
3.981
4.000
872,066
-0.17(-4.08%)
Sep 24, 2024
4.250
4.300
4.140
4.170
592,244
-0.09(-2.11%)
Sep 23, 2024
4.710
4.710
4.260
4.260
672,737
-0.39(-8.39%)
Sep 20, 2024
4.720
4.750
4.500
4.650
1,289,541
-0.13(-2.72%)
Sep 19, 2024
4.780
4.860
4.690
4.780
751,254
+0.17(+3.69%)
Sep 18, 2024
4.640
4.980
4.520
4.610
757,452
-0.02(-0.43%)
Sep 17, 2024
4.640
4.825
4.610
4.630
735,040
+0.04(+0.87%)
Sep 16, 2024
4.580
4.650
4.330
4.590
744,453
-0.02(-0.43%)
Sep 13, 2024
4.360
4.715
4.303
4.610
1,125,404
+0.31(+7.21%)
Sep 12, 2024
4.400
4.440
4.240
4.300
681,725
-0.09(-2.05%)
Sep 11, 2024
4.200
4.420
4.170
4.390
650,792
+0.13(+3.05%)
Sep 10, 2024
4.270
4.380
4.085
4.260
949,166
+0.00(+0.00%)
Sep 09, 2024
4.290
4.430
4.200
4.260
1,527,950
-0.01(-0.23%)
Sep 06, 2024
4.340
4.460
4.210
4.270
506,596
-0.08(-1.84%)
Sep 05, 2024
4.380
4.430
4.270
4.350
610,036
+0.00(+0.00%)
Sep 04, 2024
4.470
4.560
4.310
4.350
715,249
-0.14(-3.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.