Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptive Biotechnologies Corp (NQ: ADPT )

3.970 -0.070 (-1.73%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.220 4.270 4.020 4.040 874,537 -0.19(-4.49%)
Jul 18, 2024 4.400 4.490 4.125 4.230 1,018,943 -0.12(-2.76%)
Jul 17, 2024 4.400 4.650 4.275 4.350 1,274,032 -0.10(-2.25%)
Jul 16, 2024 4.070 4.550 4.070 4.450 2,452,191 +0.42(+10.42%)
Jul 15, 2024 4.020 4.135 3.940 4.030 1,599,947 +0.03(+0.75%)
Jul 12, 2024 3.960 4.170 3.910 4.000 1,375,185 +0.11(+2.83%)
Jul 11, 2024 3.650 3.940 3.510 3.890 2,443,774 +0.39(+11.14%)
Jul 10, 2024 3.530 3.555 3.470 3.500 619,354 -0.04(-1.13%)
Jul 09, 2024 3.610 3.625 3.470 3.540 978,524 -0.07(-1.94%)
Jul 08, 2024 3.560 3.660 3.510 3.610 1,230,670 +0.07(+1.98%)
Jul 05, 2024 3.380 3.620 3.330 3.540 965,598 +0.15(+4.42%)
Jul 03, 2024 3.380 3.430 3.300 3.390 404,535 +0.02(+0.59%)
Jul 02, 2024 3.600 3.600 3.340 3.370 1,215,785 -0.23(-6.39%)
Jul 01, 2024 3.700 3.720 3.481 3.600 2,085,175 -0.02(-0.55%)
Jun 28, 2024 3.500 3.650 3.470 3.620 5,474,619 +0.16(+4.62%)
Jun 27, 2024 3.330 3.480 3.260 3.460 969,431 +0.05(+1.47%)
Jun 26, 2024 3.350 3.449 3.330 3.410 1,040,913 +0.02(+0.59%)
Jun 25, 2024 3.310 3.425 3.265 3.390 1,646,965 +0.10(+3.04%)
Jun 24, 2024 3.240 3.380 3.220 3.290 1,705,708 +0.05(+1.54%)
Jun 21, 2024 3.250 3.290 3.165 3.240 1,963,433 +0.04(+1.25%)
Jun 20, 2024 3.050 3.240 2.990 3.200 1,616,154 +0.12(+3.90%)
Jun 18, 2024 3.110 3.190 3.030 3.080 1,603,384 -0.06(-1.91%)
Jun 17, 2024 3.110 3.155 3.020 3.140 1,110,690 +0.01(+0.32%)
Jun 14, 2024 3.260 3.260 3.110 3.130 694,169 -0.17(-5.15%)
Jun 13, 2024 3.450 3.530 3.275 3.300 647,371 -0.16(-4.62%)
Jun 12, 2024 3.530 3.730 3.435 3.460 870,342 +0.01(+0.29%)
Jun 11, 2024 3.430 3.460 3.320 3.450 787,546 -0.04(-1.15%)
Jun 10, 2024 3.580 3.630 3.420 3.490 1,422,947 -0.12(-3.32%)
Jun 07, 2024 3.810 3.880 3.610 3.610 1,449,572 -0.29(-7.44%)
Jun 06, 2024 3.790 3.960 3.750 3.900 1,166,866 +0.06(+1.56%)
Jun 05, 2024 3.450 3.960 3.410 3.840 2,295,468 +0.45(+13.27%)
Jun 04, 2024 3.310 3.415 3.040 3.390 2,033,246 +0.08(+2.42%)
Jun 03, 2024 3.490 3.660 3.305 3.310 1,612,807 -0.14(-4.06%)
May 31, 2024 3.630 3.780 3.430 3.450 4,252,483 -0.16(-4.43%)
May 30, 2024 3.630 3.680 3.490 3.610 1,053,397 +0.03(+0.84%)
May 29, 2024 3.510 3.590 3.460 3.580 1,950,180 -0.07(-1.92%)
May 28, 2024 3.500 3.699 3.430 3.650 863,980 +0.21(+6.10%)
May 24, 2024 3.470 3.500 3.380 3.440 847,516 -0.01(-0.29%)
May 23, 2024 3.470 3.490 3.320 3.450 1,017,654 -0.01(-0.29%)
May 22, 2024 3.470 3.580 3.400 3.460 853,859 -0.03(-0.86%)
May 21, 2024 3.540 3.600 3.460 3.490 896,063 -0.10(-2.79%)
May 20, 2024 3.590 3.629 3.490 3.590 961,889 -0.02(-0.55%)
May 17, 2024 3.750 3.760 3.570 3.610 1,573,104 -0.11(-2.96%)
May 16, 2024 3.860 3.950 3.685 3.720 1,834,156 -0.18(-4.62%)
May 15, 2024 4.070 4.110 3.860 3.900 1,451,187 -0.06(-1.52%)
May 14, 2024 3.860 4.200 3.860 3.960 2,242,227 +0.16(+4.21%)
May 13, 2024 3.510 3.930 3.500 3.800 2,056,611 +0.30(+8.57%)
May 10, 2024 3.570 3.640 3.455 3.500 1,221,825 -0.06(-1.69%)
May 09, 2024 3.200 3.575 3.110 3.560 1,416,913 +0.38(+11.95%)
May 08, 2024 3.360 3.765 3.122 3.180 2,147,355 +0.07(+2.25%)
May 07, 2024 3.280 3.280 3.100 3.110 1,110,516 -0.11(-3.42%)
May 06, 2024 3.040 3.230 3.010 3.220 1,473,585 +0.21(+6.98%)
May 03, 2024 2.990 3.140 2.950 3.010 1,094,025 +0.08(+2.73%)
May 02, 2024 2.870 2.940 2.740 2.930 1,114,450 +0.14(+5.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.