ADPT - Adaptive Biotechnologies Corp
IEX Last Trade
6.285
0 0%
Share volume: 13,792
Last Updated: Fri 27 Dec 2024 08:30:26 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$6.28
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $6.34 | $6.34 | $6.51 | $6.51 | $6.30 | $6.30 | $6.44 | $6.44 | 657,384 | $656,782.00 |
| 12/24/2024 | $6.33 | $6.33 | $6.41 | $6.41 | $6.19 | $6.19 | $6.39 | $6.39 | 412,740 | $412,277.00 |
| 12/23/2024 | $6.37 | $6.37 | $6.51 | $6.51 | $6.20 | $6.20 | $6.32 | $6.32 | 708,712 | $708,712.00 |
| 12/20/2024 | $5.84 | $5.84 | $6.51 | $6.51 | $5.84 | $5.84 | $6.39 | $6.39 | 1,566,766 | $1,564,660.00 |
| 12/19/2024 | $6.04 | $6.04 | $6.09 | $6.09 | $5.81 | $5.81 | $6.00 | $6.00 | 902,385 | $902,385.00 |
| 12/18/2024 | $6.63 | $6.63 | $6.88 | $6.88 | $5.81 | $5.81 | $5.97 | $5.97 | 1,721,076 | $1,721,076.00 |
| 12/17/2024 | $6.78 | $6.78 | $6.93 | $6.93 | $6.39 | $6.39 | $6.52 | $6.52 | 1,741,654 | $1,741,654.00 |
| 12/16/2024 | $6.29 | $6.29 | $6.79 | $6.79 | $6.13 | $6.13 | $6.78 | $6.78 | 1,237,629 | $1,237,629.00 |