Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Adaptive Biotechnologies Corp (NQ: ADPT )

3.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2023 6.950 7.115 6.830 6.960 1,221,796 -0.03(-0.43%)
May 30, 2023 7.020 7.115 6.900 6.990 1,138,228 +0.08(+1.16%)
May 26, 2023 6.850 7.010 6.700 6.910 763,514 +0.11(+1.62%)
May 25, 2023 7.150 7.160 6.630 6.800 1,505,059 -0.16(-2.30%)
May 24, 2023 6.630 7.015 6.320 6.960 1,633,496 +0.42(+6.42%)
May 23, 2023 6.340 6.680 6.340 6.540 1,201,940 +0.17(+2.67%)
May 22, 2023 6.290 6.590 6.140 6.370 1,154,306 +0.09(+1.43%)
May 19, 2023 6.270 6.480 6.205 6.280 757,389 +0.09(+1.45%)
May 18, 2023 6.250 6.470 6.020 6.190 914,389 -0.06(-0.96%)
May 17, 2023 6.230 6.275 5.960 6.250 748,239 +0.05(+0.81%)
May 16, 2023 6.360 6.400 6.060 6.200 772,797 -0.29(-4.47%)
May 15, 2023 6.460 6.590 6.370 6.490 729,655 +0.03(+0.46%)
May 12, 2023 6.810 6.855 6.395 6.460 792,034 -0.33(-4.86%)
May 11, 2023 7.000 7.040 6.720 6.790 925,650 -0.33(-4.63%)
May 10, 2023 7.190 7.324 7.020 7.120 880,616 +0.11(+1.57%)
May 09, 2023 6.650 7.260 6.320 7.010 1,230,684 +0.41(+6.21%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.