Free Trial

Adaptive Biotechnologies (ADPT) Stock Chart & Stock Price History

Adaptive Biotechnologies logo
$4.42 -0.06 (-1.34%)
(As of 11/20/2024 ET)

Adaptive Biotechnologies Stock Price Performance

5 Day
Performance
-12.99%
1 Month
Performance
-5.56%
3 Month
Performance
-3.70%
6 Month
Performance
+23.12%
Year-To-Date
Performance
-9.80%
1 Year
Performance
-0.45%
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 Thursday, November, 21, 2024

Adaptive Biotechnologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$4.48$4.42
-1.34%
$4.57$4.331.82 million shs$652.30 million
11/19/2024$4.68$4.48
-4.27%
$4.64$4.381.71 million shs$661.16 million
11/18/2024$5.08$4.68
-7.87%
$5.10$4.661.39 million shs$690.67 million
11/15/2024$5.58$5.08
-8.96%
$5.79$5.071.46 million shs$749.71 million
11/14/2024$5.85$5.58
-4.62%
$5.95$5.53888,166 shs$823.49 million
11/13/2024$5.93$5.85
-1.35%
$6.08$5.841.14 million shs$863.34 million
11/12/2024$6.49$5.93
-8.63%
$6.49$5.891.15 million shs$874.50 million
11/11/2024$5.82$6.49
+11.51%
$6.70$5.991.87 million shs$957.08 million
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


This page (NASDAQ:ADPT) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners