Free Trial

Adaptive Biotechnologies (ADPT) Stock Chart & Stock Price History

Adaptive Biotechnologies logo
$5.82 +0.19 (+3.37%)
(As of 11/8/2024 ET)

Adaptive Biotechnologies Stock Price Performance

5 Day
Performance
+9.60%
1 Month
Performance
+10.86%
3 Month
Performance
+32.27%
6 Month
Performance
+83.02%
Year-To-Date
Performance
+18.78%
1 Year
Performance
+29.05%
Receive ADPT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adaptive Biotechnologies and its competitors with MarketBeat's FREE daily newsletter

ADPT Stock Chart for Friday, November, 8, 2024

Adaptive Biotechnologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/08/2024$5.63$5.82
+3.37%
$6.33$5.601.38 million shs$858.28 million
11/07/2024$5.75$5.63
-2.09%
$6.03$5.521.77 million shs$830.27 million
11/06/2024$5.58$5.75
+3.05%
$5.78$5.471.15 million shs$847.96 million
11/05/2024$5.26$5.58
+6.08%
$5.59$5.09837,169 shs$822.89 million
11/04/2024$5.31$5.26
-0.94%
$5.53$5.161.16 million shs$775.69 million
11/01/2024$4.84$5.31
+9.71%
$5.33$4.84959,003 shs$783.08 million
10/31/2024$5.06$4.84
-4.35%
$5.07$4.831.60 million shs$713.26 million
10/30/2024$4.71$5.06
+7.43%
$5.10$4.65597,927 shs$745.68 million
10/29/2024$4.67$4.71
+0.86%
$4.73$4.56818,504 shs$694.10 million
10/28/2024$4.45$4.67
+4.94%
$4.71$4.48878,923 shs$688.21 million
10/25/2024$4.52$4.45
-1.55%
$4.67$4.44610,275 shs$655.79 million
10/24/2024$4.72$4.52
-4.24%
$4.80$4.47664,626 shs$666.10 million
10/23/2024$4.70$4.72
+0.43%
$4.76$4.57568,146 shs$695.58 million
10/22/2024$4.55$4.70
+3.30%
$4.78$4.46741,839 shs$692.63 million
10/21/2024$4.68$4.55
-2.78%
$4.62$4.45968,407 shs$670.52 million
10/18/2024$4.64$4.68
+0.86%
$4.80$4.63927,094 shs$689.68 million
10/17/2024$4.80$4.64
-3.33%
$4.82$4.60910,568 shs$683.79 million
10/16/2024$4.97$4.80
-3.42%
$5.00$4.79859,918 shs$707.37 million
10/15/2024$4.95$4.97
+0.40%
$5.00$4.731.12 million shs$732.42 million
10/14/2024$4.94$4.95
+0.20%
$5.10$4.80758,414 shs$729.47 million
10/11/2024$4.91$4.94
+0.61%
$5.12$4.77877,940 shs$728.50 million
10/10/2024$5.00$4.91
-1.80%
$5.00$4.761.11 million shs$723.58 million
10/09/2024$5.25$5.00
-4.76%
$5.31$4.98582,085 shs$736.84 million
10/08/2024$5.41$5.25
-2.96%
$5.44$5.22632,732 shs$773.68 million
10/07/2024$5.52$5.41
-1.99%
$5.80$5.311.62 million shs$797.26 million
10/04/2024$5.06$5.52
+9.09%
$5.56$5.051.25 million shs$813.47 million
10/03/2024$5.14$5.06
-1.56%
$5.15$4.96726,466 shs$745.68 million
10/02/2024$5.02$5.14
+2.39%
$5.19$4.93982,425 shs$757.47 million
10/01/2024$5.12$5.02
-1.95%
$5.13$4.831.19 million shs$739.79 million
09/30/2024$5.00$5.12
+2.40%
$5.51$4.931.16 million shs$754.52 million
09/27/2024$4.90$5.00
+2.04%
$5.12$4.801.84 million shs$736.84 million
09/26/2024$4.00$4.90
+22.50%
$5.53$4.074.88 million shs$722.60 million
09/25/2024$4.17$4.00
-4.08%
$4.17$3.98718,878 shs$589.88 million
09/24/2024$4.26$4.17
-2.11%
$4.30$4.14587,881 shs$614.53 million
09/23/2024$4.65$4.26
-8.39%
$4.71$4.26672,313 shs$627.79 million
09/20/2024$4.78$4.65
-2.72%
$4.75$4.501.29 million shs$685.26 million
09/19/2024$4.61$4.78
+3.69%
$4.86$4.69751,249 shs$704.42 million
09/18/2024$4.63$4.61
-0.43%
$4.98$4.52757,402 shs$679.37 million
09/17/2024$4.59$4.63
+0.87%
$4.83$4.61735,040 shs$682.31 million
09/16/2024$4.61$4.59
-0.43%
$4.65$4.33732,246 shs$676.89 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

09/13/2024$4.30$4.61
+7.21%
$4.72$4.301.13 million shs$679.84 million
09/12/2024$4.39$4.30
-2.05%
$4.44$4.24681,458 shs$633.68 million
09/11/2024$4.26$4.39
+3.05%
$4.42$4.17639,137 shs$647.39 million
09/10/2024$4.26$4.26$4.38$4.09947,889 shs$628.22 million
09/09/2024$4.27$4.26
-0.23%
$4.43$4.201.53 million shs$628.22 million
09/06/2024$4.35$4.27
-1.84%
$4.46$4.21506,596 shs$629.26 million
09/05/2024$4.35$4.35$4.43$4.27609,926 shs$641.05 million
09/04/2024$4.49$4.35
-3.12%
$4.55$4.31715,249 shs$641.05 million
09/03/2024$4.70$4.49
-4.47%
$4.75$4.43679,237 shs$661.68 million
09/02/2024$4.70$4.70$4.78$4.53744,200 shs$693.11 million
08/30/2024$4.67$4.70
+0.64%
$4.78$4.53744,261 shs$692.63 million
08/29/2024$4.51$4.67
+3.55%
$4.81$4.54731,565 shs$688.21 million
08/28/2024$4.64$4.51
-2.80%
$4.70$4.49618,505 shs$664.63 million
08/27/2024$4.81$4.64
-3.53%
$4.81$4.62464,835 shs$683.79 million
08/26/2024$4.86$4.81
-1.03%
$4.98$4.68731,577 shs$708.84 million
08/23/2024$4.40$4.86
+10.45%
$4.91$4.411.13 million shs$716.21 million
08/22/2024$4.61$4.40
-4.56%
$4.65$4.35670,910 shs$648.42 million
08/21/2024$4.59$4.61
+0.44%
$4.82$4.541.32 million shs$679.37 million
08/20/2024$4.81$4.59
-4.57%
$4.83$4.561.28 million shs$676.42 million
08/19/2024$4.83$4.81
-0.41%
$4.89$4.681.31 million shs$708.84 million
08/16/2024$4.93$4.83
-2.03%
$5.04$4.791.40 million shs$711.79 million
08/15/2024$4.40$4.93
+12.05%
$5.00$4.501.81 million shs$726.52 million
08/14/2024$4.56$4.40
-3.51%
$4.66$4.301.19 million shs$648.42 million
08/13/2024$4.30$4.56
+6.05%
$4.66$4.251.67 million shs$672.00 million
08/12/2024$4.47$4.30
-3.80%
$4.54$4.27663,849 shs$633.68 million
08/09/2024$4.40$4.47
+1.59%
$4.56$4.271.08 million shs$658.74 million
08/08/2024$4.19$4.40
+5.01%
$4.41$4.141.18 million shs$648.42 million
08/07/2024$4.61$4.19
-9.11%
$4.77$4.191.24 million shs$617.48 million


This page (NASDAQ:ADPT) was last updated on 11/8/2024 by MarketBeat.com Staff
From Our Partners