Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Adaptive Biotechnologies Corp (NQ: ADPT )

3.450 -0.160 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 5.630 5.685 5.390 5.450 1,163,843 -0.10(-1.80%)
Sep 28, 2023 5.640 5.730 5.440 5.550 1,539,262 -0.09(-1.60%)
Sep 27, 2023 5.660 5.770 5.351 5.640 2,089,680 +0.08(+1.44%)
Sep 26, 2023 5.900 6.340 5.495 5.560 5,615,549 +0.48(+9.45%)
Sep 25, 2023 4.990 5.090 5.020 5.080 1,067,677 +0.01(+0.20%)
Sep 22, 2023 5.210 5.290 5.045 5.070 1,259,386 -0.11(-2.12%)
Sep 21, 2023 5.030 5.250 4.950 5.180 1,692,054 +0.00(+0.00%)
Sep 20, 2023 5.460 5.490 5.160 5.180 1,022,730 -0.25(-4.60%)
Sep 19, 2023 5.510 5.570 5.095 5.430 1,976,908 -0.09(-1.63%)
Sep 18, 2023 6.040 6.050 5.510 5.520 1,630,663 -0.54(-8.91%)
Sep 15, 2023 6.200 6.280 6.050 6.060 1,404,713 -0.15(-2.42%)
Sep 14, 2023 6.610 6.670 6.180 6.210 1,807,364 -0.35(-5.34%)
Sep 13, 2023 6.690 6.860 6.540 6.560 848,134 -0.11(-1.65%)
Sep 12, 2023 6.200 6.850 6.140 6.670 1,320,122 +0.44(+7.06%)
Sep 11, 2023 6.100 6.240 6.005 6.230 1,056,282 +0.23(+3.83%)
Sep 08, 2023 6.290 6.290 6.000 6.000 1,117,289 -0.30(-4.76%)
Sep 07, 2023 6.440 6.450 6.180 6.300 1,159,782 -0.27(-4.11%)
Sep 06, 2023 6.630 6.640 6.410 6.570 687,831 -0.07(-1.05%)
Sep 05, 2023 6.730 6.805 6.560 6.640 685,656 -0.17(-2.50%)
Sep 01, 2023 6.820 6.960 6.725 6.810 534,621 +0.04(+0.59%)
Aug 31, 2023 6.860 6.930 6.700 6.770 844,105 -0.06(-0.88%)
Aug 30, 2023 6.640 6.860 6.560 6.830 949,400 +0.15(+2.25%)
Aug 29, 2023 6.170 6.730 6.120 6.680 1,758,730 +0.51(+8.27%)
Aug 28, 2023 6.210 6.300 6.120 6.170 824,606 +0.01(+0.16%)
Aug 25, 2023 6.090 6.260 6.040 6.160 1,136,917 +0.09(+1.48%)
Aug 24, 2023 6.500 6.510 6.040 6.070 1,280,279 -0.43(-6.62%)
Aug 23, 2023 6.370 6.595 6.270 6.500 1,549,859 +0.17(+2.69%)
Aug 22, 2023 6.490 6.540 6.230 6.330 1,356,963 -0.11(-1.71%)
Aug 21, 2023 6.240 6.490 6.090 6.440 1,053,613 +0.22(+3.54%)
Aug 18, 2023 6.010 6.280 5.990 6.220 2,116,365 +0.10(+1.63%)
Aug 17, 2023 6.210 6.250 6.040 6.120 1,195,740 -0.10(-1.61%)
Aug 16, 2023 6.200 6.380 6.130 6.220 1,304,807 -0.07(-1.11%)
Aug 15, 2023 6.180 6.555 6.170 6.290 1,318,965 +0.03(+0.48%)
Aug 14, 2023 6.240 6.280 6.000 6.260 1,491,258 -0.04(-0.63%)
Aug 11, 2023 6.340 6.450 6.190 6.300 1,084,648 -0.12(-1.87%)
Aug 10, 2023 6.500 6.650 6.255 6.420 1,112,459 -0.07(-1.08%)
Aug 09, 2023 6.630 6.660 6.405 6.490 1,031,931 -0.16(-2.41%)
Aug 08, 2023 6.600 6.670 6.450 6.650 938,295 -0.05(-0.75%)
Aug 07, 2023 6.780 6.795 6.482 6.700 1,353,655 -0.13(-1.90%)
Aug 04, 2023 7.190 7.190 6.640 6.830 2,076,302 -0.14(-2.01%)
Aug 03, 2023 7.640 7.730 6.710 6.970 3,562,140 -0.99(-12.44%)
Aug 02, 2023 8.050 8.100 7.870 7.960 854,011 -0.29(-3.52%)
Aug 01, 2023 8.350 8.390 8.150 8.250 697,079 -0.19(-2.25%)
Jul 31, 2023 8.160 8.510 8.120 8.440 1,029,311 +0.37(+4.58%)
Jul 28, 2023 7.940 8.090 7.760 8.070 649,668 +0.25(+3.20%)
Jul 27, 2023 8.190 8.200 7.750 7.820 762,867 -0.24(-2.98%)
Jul 26, 2023 7.780 8.095 7.670 8.060 646,401 +0.21(+2.68%)
Jul 25, 2023 7.770 7.980 7.661 7.850 553,316 +0.05(+0.64%)
Jul 24, 2023 8.080 8.170 7.765 7.800 784,422 -0.28(-3.47%)
Jul 21, 2023 7.780 8.120 7.480 8.080 961,255 +0.38(+4.94%)
Jul 20, 2023 7.690 7.790 7.600 7.700 839,050 -0.05(-0.65%)
Jul 19, 2023 7.600 7.945 7.590 7.750 875,072 +0.16(+2.11%)
Jul 18, 2023 7.390 7.620 7.313 7.590 796,340 +0.22(+2.99%)
Jul 17, 2023 7.160 7.518 7.036 7.370 967,699 +0.20(+2.79%)
Jul 14, 2023 7.380 7.450 7.080 7.170 754,515 -0.19(-2.58%)
Jul 13, 2023 7.620 7.720 7.245 7.360 1,200,851 -0.21(-2.77%)
Jul 12, 2023 7.150 7.805 7.150 7.570 1,538,520 +0.63(+9.08%)
Jul 11, 2023 6.630 7.025 6.630 6.940 1,599,774 +0.40(+6.12%)
Jul 10, 2023 6.070 6.650 6.010 6.540 1,891,668 +0.50(+8.28%)
Jul 07, 2023 6.050 6.130 6.010 6.040 1,088,586 -0.01(-0.17%)
Jul 06, 2023 6.250 6.280 6.005 6.050 841,875 -0.32(-5.02%)
Jul 05, 2023 6.700 6.730 6.340 6.370 814,473 -0.31(-4.64%)
Jul 03, 2023 6.740 6.770 6.575 6.680 442,742 -0.03(-0.45%)
Jun 30, 2023 6.910 7.010 6.700 6.710 631,529 -0.11(-1.61%)
Jun 29, 2023 6.840 6.950 6.750 6.820 667,943 -0.04(-0.58%)
Jun 28, 2023 6.780 6.900 6.610 6.860 625,030 +0.06(+0.88%)
Jun 27, 2023 6.780 6.815 6.545 6.800 666,606 +0.07(+1.04%)
Jun 26, 2023 6.940 7.000 6.720 6.730 632,552 -0.21(-3.03%)
Jun 23, 2023 7.100 7.160 6.855 6.940 4,319,387 -0.28(-3.88%)
Jun 22, 2023 7.800 7.800 7.135 7.220 1,162,755 -0.61(-7.79%)
Jun 21, 2023 8.020 8.120 7.630 7.830 1,767,867 -0.42(-5.09%)
Jun 20, 2023 8.340 8.340 7.960 8.250 964,397 -0.14(-1.67%)
Jun 16, 2023 8.650 8.807 8.340 8.390 1,139,861 -0.28(-3.23%)
Jun 15, 2023 8.420 8.740 8.280 8.670 889,963 +2.07(+31.36%)
May 08, 2023 6.490 6.730 6.290 6.600 1,123,587 +0.25(+3.94%)
May 05, 2023 6.520 6.625 6.142 6.350 1,239,916 -0.08(-1.24%)
May 04, 2023 6.750 7.200 6.330 6.430 1,256,404 -1.07(-14.27%)
May 03, 2023 7.120 7.750 7.080 7.500 1,129,284 +0.49(+6.99%)
May 02, 2023 7.300 7.310 7.010 7.010 928,046 -0.34(-4.63%)
May 01, 2023 7.190 7.420 7.050 7.350 652,335 +0.21(+2.94%)
Apr 28, 2023 7.100 7.360 6.910 7.140 531,928 +0.06(+0.85%)
Apr 27, 2023 7.370 7.370 7.012 7.080 720,061 -0.25(-3.34%)
Apr 26, 2023 7.500 7.520 7.095 7.325 571,971 -0.12(-1.55%)
Apr 25, 2023 8.120 8.207 7.420 7.440 588,556 -0.81(-9.82%)
Apr 24, 2023 8.610 8.610 8.200 8.250 471,147 -0.34(-3.96%)
Apr 21, 2023 8.340 8.670 8.241 8.590 603,160 +0.26(+3.12%)
Apr 20, 2023 8.340 8.560 8.240 8.330 505,907 -0.16(-1.88%)
Apr 19, 2023 8.140 8.550 8.070 8.490 837,972 +0.19(+2.29%)
Apr 18, 2023 8.290 8.390 7.845 8.300 1,946,504 +0.08(+0.97%)
Apr 17, 2023 7.970 8.410 7.870 8.220 474,209 +0.31(+3.92%)
Apr 14, 2023 8.460 8.650 7.870 7.910 532,778 -0.57(-6.72%)
Apr 13, 2023 8.180 8.650 8.125 8.480 787,025 +0.33(+3.99%)
Apr 12, 2023 8.370 8.480 8.012 8.155 828,684 -0.02(-0.18%)
Apr 11, 2023 8.620 8.850 7.270 8.170 3,217,699 -0.42(-4.89%)
Apr 10, 2023 8.500 8.610 8.330 8.590 690,268 -0.02(-0.23%)
Apr 06, 2023 8.420 8.730 8.310 8.610 590,330 +0.18(+2.14%)
Apr 05, 2023 8.640 8.740 8.380 8.430 589,209 -0.30(-3.44%)
Apr 04, 2023 8.760 8.845 8.547 8.730 588,278 +0.02(+0.23%)
Apr 03, 2023 8.760 8.930 8.550 8.710 713,099 -0.12(-1.36%)
Mar 31, 2023 8.540 8.950 8.450 8.830 844,469 +0.41(+4.87%)
Mar 30, 2023 8.530 8.670 8.210 8.420 520,870 -0.02(-0.24%)
Mar 29, 2023 8.410 8.550 8.215 8.440 602,758 +0.20(+2.43%)
Mar 28, 2023 8.630 8.690 8.115 8.240 707,770 -0.48(-5.50%)
Mar 27, 2023 8.550 8.880 8.405 8.720 639,420 +0.29(+3.44%)
Mar 24, 2023 7.750 8.440 7.665 8.430 1,284,808 +0.59(+7.53%)
Mar 23, 2023 8.030 8.240 7.790 7.840 599,964 -0.09(-1.13%)
Mar 22, 2023 8.330 8.330 7.910 7.930 774,363 -0.42(-5.03%)
Mar 21, 2023 8.140 8.480 7.920 8.350 835,407 +0.32(+3.99%)
Mar 20, 2023 8.040 8.210 7.900 8.030 547,733 +0.02(+0.25%)
Mar 17, 2023 8.300 8.466 7.870 8.010 1,145,246 -0.39(-4.64%)
Mar 16, 2023 8.170 8.500 7.980 8.400 615,837 +0.18(+2.19%)
Mar 15, 2023 7.870 8.240 7.830 8.220 687,634 +0.08(+0.98%)
Mar 14, 2023 8.630 8.720 8.050 8.140 901,849 -0.16(-1.93%)
Mar 13, 2023 7.870 8.570 7.790 8.300 841,571 +0.30(+3.75%)
Mar 10, 2023 8.160 8.168 7.610 8.000 1,364,615 -0.22(-2.68%)
Mar 09, 2023 8.820 8.820 8.210 8.220 675,881 -0.67(-7.54%)
Mar 08, 2023 8.630 9.070 8.410 8.890 731,873 +0.29(+3.37%)
Mar 07, 2023 8.450 8.910 8.240 8.600 936,162 +0.14(+1.65%)
Mar 06, 2023 8.590 8.835 8.180 8.460 1,246,854 -0.62(-6.83%)
Mar 03, 2023 8.650 9.170 8.550 9.080 657,944 +0.55(+6.45%)
Mar 02, 2023 8.000 8.620 7.863 8.530 774,476 +0.40(+4.92%)
Mar 01, 2023 8.570 8.570 8.110 8.130 662,662 -0.42(-4.91%)
Feb 28, 2023 8.410 8.660 8.370 8.550 641,917 +0.12(+1.42%)
Feb 27, 2023 8.510 8.570 8.170 8.430 488,065 +0.11(+1.32%)
Feb 24, 2023 8.370 8.490 8.180 8.320 691,011 -0.32(-3.70%)
Feb 23, 2023 8.920 8.980 8.440 8.640 774,414 -0.19(-2.15%)
Feb 22, 2023 8.860 9.100 8.590 8.830 861,773 +0.03(+0.34%)
Feb 21, 2023 9.270 9.310 8.630 8.800 1,396,854 -0.70(-7.37%)
Feb 17, 2023 9.660 9.660 9.135 9.500 910,231 -0.13(-1.35%)
Feb 16, 2023 9.910 10.38 9.630 9.630 1,287,803 -0.40(-3.99%)
Feb 15, 2023 9.940 10.23 9.020 10.03 4,015,366 +1.35(+15.55%)
Feb 14, 2023 8.730 8.860 8.430 8.680 897,033 -0.01(-0.12%)
Feb 13, 2023 8.890 8.900 8.430 8.690 733,250 -0.13(-1.47%)
Feb 10, 2023 8.610 9.015 8.490 8.820 1,043,830 +0.03(+0.34%)
Feb 09, 2023 8.930 9.200 8.730 8.790 1,054,386 +0.01(+0.11%)
Feb 08, 2023 9.550 9.690 8.755 8.780 1,018,252 -0.85(-8.83%)
Feb 07, 2023 9.420 9.680 9.160 9.630 798,944 +0.15(+1.58%)
Feb 06, 2023 9.700 9.800 9.290 9.480 694,217 -0.37(-3.76%)
Feb 03, 2023 9.490 9.930 9.402 9.850 992,223 +0.00(+0.00%)
Feb 02, 2023 9.690 10.09 9.650 9.850 1,229,112 +0.47(+5.01%)
Feb 01, 2023 9.320 9.440 8.860 9.380 1,000,829 +0.11(+1.19%)
Jan 31, 2023 9.030 9.380 9.030 9.270 929,796 +0.26(+2.89%)
Jan 30, 2023 9.090 9.140 8.690 9.010 1,097,725 -0.35(-3.74%)
Jan 27, 2023 9.080 9.490 9.020 9.360 715,548 +0.15(+1.63%)
Jan 26, 2023 9.610 9.770 8.890 9.210 842,259 -0.17(-1.81%)
Jan 25, 2023 8.760 9.390 8.550 9.380 662,188 +0.39(+4.34%)
Jan 24, 2023 9.290 9.445 8.915 8.990 682,673 -0.41(-4.36%)
Jan 23, 2023 9.200 9.520 9.040 9.400 1,027,509 +0.20(+2.17%)
Jan 20, 2023 9.190 9.225 8.790 9.200 1,251,974 +0.17(+1.88%)
Jan 19, 2023 9.710 9.810 8.920 9.030 1,156,992 -0.89(-8.97%)
Jan 18, 2023 10.26 10.79 9.800 9.920 937,117 -0.19(-1.88%)
Jan 17, 2023 9.920 10.26 9.730 10.11 930,916 +0.17(+1.71%)
Jan 13, 2023 9.440 9.960 9.390 9.940 868,907 +0.28(+2.90%)
Jan 12, 2023 9.500 9.740 9.145 9.660 1,403,166 +0.27(+2.88%)
Jan 11, 2023 9.000 9.445 8.790 9.390 1,176,532 +0.46(+5.15%)
Jan 10, 2023 8.580 9.110 8.580 8.930 571,962 +0.27(+3.12%)
Jan 09, 2023 8.500 8.710 8.380 8.660 1,143,208 +0.31(+3.71%)
Jan 06, 2023 8.140 8.360 7.510 8.350 1,421,317 +0.27(+3.34%)
Jan 05, 2023 8.200 8.270 7.960 8.080 819,489 +0.07(+0.87%)
Jan 04, 2023 7.980 8.155 7.610 8.010 1,159,599 +0.21(+2.69%)
Jan 03, 2023 7.890 8.240 7.500 7.800 1,057,874 +0.16(+2.09%)
Dec 30, 2022 7.430 7.660 7.240 7.640 659,779 +0.07(+0.92%)
Dec 29, 2022 7.060 7.660 6.940 7.570 844,658 +0.66(+9.55%)
Dec 28, 2022 6.860 7.020 6.720 6.910 1,128,374 -0.24(-3.36%)
Dec 27, 2022 7.470 7.470 6.860 7.150 1,229,494 -0.35(-4.67%)
Dec 23, 2022 8.050 8.050 7.490 7.500 609,676 -0.56(-6.95%)
Dec 22, 2022 7.980 8.140 7.730 8.060 920,335 +0.01(+0.12%)
Dec 21, 2022 7.820 8.400 7.680 8.050 2,345,237 +0.96(+13.54%)
Dec 20, 2022 7.170 7.460 7.080 7.090 2,305,227 -0.17(-2.34%)
Dec 19, 2022 8.000 8.000 7.130 7.260 859,372 -0.75(-9.36%)
Dec 16, 2022 7.890 8.120 7.755 8.010 1,464,357 -0.12(-1.48%)
Dec 15, 2022 8.060 8.320 8.000 8.130 738,353 -0.18(-2.17%)
Dec 14, 2022 8.730 8.780 8.160 8.310 784,383 -0.43(-4.92%)
Dec 13, 2022 9.150 9.410 8.530 8.740 976,246 +0.12(+1.39%)
Dec 12, 2022 8.270 8.640 8.070 8.620 690,858 +0.38(+4.61%)
Dec 09, 2022 8.830 9.020 8.240 8.240 697,348 -0.60(-6.79%)
Dec 08, 2022 8.050 8.870 7.700 8.840 1,473,789 +0.89(+11.19%)
Dec 07, 2022 7.760 7.995 7.680 7.950 542,908 +0.12(+1.53%)
Dec 06, 2022 8.270 8.270 7.770 7.830 566,025 -0.42(-5.09%)
Dec 05, 2022 8.910 8.950 8.180 8.250 733,467 -0.71(-7.92%)
Dec 02, 2022 8.400 9.010 8.230 8.960 588,716 +0.31(+3.58%)
Dec 01, 2022 8.830 9.040 8.520 8.650 1,005,332 -0.13(-1.48%)
Nov 30, 2022 7.940 8.820 7.700 8.780 1,612,526 +0.92(+11.70%)
Nov 29, 2022 8.130 8.320 7.730 7.860 635,634 -0.28(-3.44%)
Nov 28, 2022 8.120 8.365 8.105 8.140 859,532 +0.02(+0.25%)
Nov 25, 2022 8.210 8.230 8.010 8.120 371,699 -0.18(-2.17%)
Nov 23, 2022 8.190 8.400 8.059 8.300 938,766 +0.13(+1.59%)
Nov 22, 2022 8.350 8.350 7.910 8.170 671,359 -0.09(-1.09%)
Nov 21, 2022 8.040 8.310 7.950 8.260 618,651 +0.10(+1.23%)
Nov 18, 2022 8.570 8.570 7.910 8.160 796,233 -0.06(-0.73%)
Nov 17, 2022 8.620 8.630 8.010 8.220 1,015,240 -0.74(-8.26%)
Nov 16, 2022 8.870 9.100 8.730 8.960 975,168 -0.13(-1.43%)
Nov 15, 2022 8.840 9.360 8.697 9.090 1,125,804 +0.61(+7.19%)
Nov 14, 2022 9.220 9.290 8.440 8.480 1,300,770 -0.86(-9.21%)
Nov 11, 2022 9.080 9.870 8.930 9.340 1,769,181 +0.28(+3.09%)
Nov 10, 2022 7.950 9.140 7.790 9.060 1,271,478 +1.81(+24.97%)
Nov 09, 2022 7.640 7.720 7.155 7.250 931,518 -0.53(-6.81%)
Nov 08, 2022 7.730 8.170 7.570 7.780 1,042,431 +0.20(+2.64%)
Nov 07, 2022 9.070 9.155 7.165 7.580 1,673,405 -1.31(-14.74%)
Nov 04, 2022 8.290 8.960 7.730 8.890 1,747,941 +1.11(+14.27%)
Nov 03, 2022 7.630 8.040 7.530 7.780 1,194,318 -0.07(-0.89%)
Nov 02, 2022 8.380 7.820 7.850 1,418,761 -0.56(-6.66%)
Nov 01, 2022 7.960 8.540 7.890 8.410 1,122,725 +0.63(+8.10%)
Oct 31, 2022 7.540 7.950 7.490 7.780 1,164,457 +0.17(+2.23%)
Oct 28, 2022 7.360 7.655 7.270 7.610 692,150 +0.23(+3.12%)
Oct 27, 2022 7.550 7.570 7.300 7.380 721,923 -0.09(-1.20%)
Oct 26, 2022 7.030 7.750 6.820 7.470 1,187,939 +0.35(+4.92%)
Oct 25, 2022 6.760 7.280 6.630 7.120 1,272,204 +0.52(+7.88%)
Oct 24, 2022 6.480 6.640 6.180 6.600 980,490 +0.13(+2.01%)
Oct 21, 2022 6.370 6.535 6.150 6.470 862,590 +0.13(+2.05%)
Oct 20, 2022 6.310 6.766 6.270 6.340 1,187,538 +0.04(+0.63%)
Oct 19, 2022 6.680 6.700 6.050 6.300 1,314,525 -0.56(-8.16%)
Oct 18, 2022 7.160 7.370 6.725 6.860 964,878 +0.03(+0.44%)
Oct 17, 2022 6.500 6.925 6.420 6.830 1,121,055 +0.57(+9.11%)
Oct 14, 2022 6.580 6.660 6.170 6.260 835,849 -0.20(-3.10%)
Oct 13, 2022 6.370 6.668 6.130 6.460 872,151 -0.21(-3.15%)
Oct 12, 2022 6.610 6.790 6.485 6.670 772,367 +0.05(+0.76%)
Oct 11, 2022 6.860 6.980 6.454 6.620 1,041,048 -0.27(-3.92%)
Oct 10, 2022 7.130 7.130 6.830 6.890 509,249 -0.26(-3.64%)
Oct 07, 2022 7.610 7.610 7.035 7.150 822,661 -0.70(-8.92%)
Oct 06, 2022 7.800 8.170 7.720 7.850 536,571 +0.05(+0.64%)
Oct 05, 2022 7.970 8.010 7.345 7.800 941,758 -0.39(-4.76%)
Oct 04, 2022 7.500 8.350 7.500 8.190 1,268,578 +0.94(+12.97%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.