Adaptive Biotechnologies Corp (ADPT) Historical Prices & Data

Adaptive Biotechnologies Corp Historical Rates

Frequency

Daily

From Oct 8, 2024 to Nov 8, 2024

Date	High	Low	Open	Close	% Change
Nov 8, 2024	6.33	5.60	6.00	5.82	-3.00%
Nov 7, 2024	6.03	5.51	5.79	5.63	-2.76%
Nov 6, 2024	5.80	5.46	5.64	5.75	1.95%
Nov 5, 2024	5.59	5.09	5.17	5.58	7.93%
Nov 4, 2024	5.53	5.16	5.30	5.26	-0.75%
Nov 1, 2024	5.33	4.84	4.90	5.31	8.37%
Oct 31, 2024	5.07	4.83	5.03	4.84	-3.78%
Oct 30, 2024	5.10	4.65	4.65	5.06	8.82%
Oct 29, 2024	4.73	4.55	4.60	4.71	2.39%
Oct 28, 2024	4.71	4.48	4.49	4.67	4.01%
Oct 25, 2024	4.67	4.44	4.53	4.45	-1.77%
Oct 24, 2024	4.80	4.47	4.78	4.52	-5.44%
Oct 23, 2024	4.76	4.57	4.66	4.72	1.29%
Oct 22, 2024	4.78	4.46	4.55	4.70	3.30%
Oct 21, 2024	4.62	4.45	4.61	4.55	-1.30%
Oct 18, 2024	4.80	4.63	4.66	4.68	0.43%
Oct 17, 2024	4.82	4.60	4.79	4.64	-3.13%
Oct 16, 2024	5.00	4.79	4.99	4.80	-3.81%
Oct 15, 2024	5.00	4.73	4.88	4.97	1.84%
Oct 14, 2024	5.10	4.80	5.10	4.95	-2.94%
Oct 11, 2024	5.13	4.77	4.83	4.94	2.28%
Oct 10, 2024	5.00	4.76	4.87	4.91	0.82%
Oct 9, 2024	5.31	4.98	5.24	5.00	-4.58%
Oct 8, 2024	5.44	5.22	5.39	5.25	-2.60%

Highest:6.33

Lowest:4.44

Average:4.99

Difference:0.43

% Change:7.98%

Data Vendor: Xignite Logo

Stocks