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:

Adaptive Biotechnologies Corp (NQ: ADPT )

3.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.630 2.940 2.560 2.790 1,608,680 +0.17(+6.49%)
Apr 30, 2024 2.730 2.800 2.615 2.620 1,508,837 -0.13(-4.73%)
Apr 29, 2024 2.620 2.800 2.620 2.750 1,638,967 +0.15(+5.77%)
Apr 26, 2024 2.610 2.725 2.555 2.600 1,074,607 -0.01(-0.38%)
Apr 25, 2024 2.540 2.640 2.480 2.610 1,839,185 +0.01(+0.38%)
Apr 24, 2024 2.540 2.667 2.510 2.600 2,020,667 +0.02(+0.78%)
Apr 23, 2024 2.500 2.730 2.450 2.580 1,518,083 +0.07(+2.79%)
Apr 22, 2024 2.410 2.520 2.360 2.510 2,160,249 +0.11(+4.58%)
Apr 19, 2024 2.310 2.480 2.280 2.400 2,341,525 +0.06(+2.78%)
Apr 18, 2024 2.450 2.458 2.330 2.335 2,780,233 -0.10(-4.30%)
Apr 17, 2024 2.770 2.800 2.430 2.440 3,304,171 -0.31(-11.27%)
Apr 16, 2024 2.850 2.850 2.621 2.750 1,605,771 -0.16(-5.50%)
Apr 15, 2024 3.010 3.110 2.880 2.910 3,152,255 -0.10(-3.32%)
Apr 12, 2024 2.590 3.100 2.550 3.010 6,505,404 +0.39(+14.89%)
Apr 11, 2024 2.690 2.710 2.530 2.620 1,021,794 -0.05(-1.87%)
Apr 10, 2024 2.830 2.830 2.640 2.670 1,269,161 -0.26(-8.87%)
Apr 09, 2024 2.850 3.120 2.840 2.930 1,309,960 +0.10(+3.53%)
Apr 08, 2024 2.630 2.840 2.600 2.830 1,495,619 +0.25(+9.69%)
Apr 05, 2024 2.720 2.720 2.560 2.580 1,326,108 -0.15(-5.49%)
Apr 04, 2024 2.710 2.910 2.700 2.730 1,219,393 +0.05(+1.87%)
Apr 03, 2024 2.960 2.987 2.660 2.680 4,234,848 -0.30(-10.07%)
Apr 02, 2024 3.030 3.050 2.900 2.980 1,054,104 -0.13(-4.18%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.