NasdaqGS - Delayed Quote • USD
Adaptive Biotechnologies Corporation (ADPT)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2.5000 | 2.7300 | 2.4500 | 2.5800 | 2.5800 | 1,517,100 |
Apr 22, 2024 | 2.4100 | 2.5200 | 2.3600 | 2.5100 | 2.5100 | 2,160,200 |
Apr 19, 2024 | 2.3100 | 2.4800 | 2.2800 | 2.4000 | 2.4000 | 2,341,500 |
Apr 18, 2024 | 2.4500 | 2.4580 | 2.3300 | 2.3350 | 2.3350 | 2,780,200 |
Apr 17, 2024 | 2.7700 | 2.8000 | 2.4300 | 2.4400 | 2.4400 | 3,306,200 |
Apr 16, 2024 | 2.8500 | 2.8500 | 2.6210 | 2.7500 | 2.7500 | 1,605,800 |
Apr 15, 2024 | 3.0100 | 3.1100 | 2.8800 | 2.9100 | 2.9100 | 3,152,300 |
Apr 12, 2024 | 2.5900 | 3.1000 | 2.5500 | 3.0100 | 3.0100 | 6,503,700 |
Apr 11, 2024 | 2.6900 | 2.7100 | 2.5300 | 2.6200 | 2.6200 | 1,021,800 |
Apr 10, 2024 | 2.8300 | 2.8300 | 2.6400 | 2.6700 | 2.6700 | 1,269,800 |
Apr 9, 2024 | 2.8500 | 3.1200 | 2.8400 | 2.9300 | 2.9300 | 1,311,400 |
Apr 8, 2024 | 2.6300 | 2.8400 | 2.6000 | 2.8300 | 2.8300 | 1,495,600 |
Apr 5, 2024 | 2.7200 | 2.7200 | 2.5600 | 2.5800 | 2.5800 | 1,322,500 |
Apr 4, 2024 | 2.7100 | 2.9100 | 2.7000 | 2.7300 | 2.7300 | 1,219,500 |
Apr 3, 2024 | 2.9600 | 2.9870 | 2.6600 | 2.6800 | 2.6800 | 4,234,900 |
Apr 2, 2024 | 3.0300 | 3.0500 | 2.9000 | 2.9800 | 2.9800 | 1,054,300 |
Apr 1, 2024 | 3.2700 | 3.2700 | 3.0500 | 3.1100 | 3.1100 | 1,304,800 |
Mar 28, 2024 | 2.9300 | 3.3350 | 2.9300 | 3.2100 | 3.2100 | 2,000,000 |
Mar 27, 2024 | 2.9500 | 2.9500 | 2.7500 | 2.8900 | 2.8900 | 3,386,200 |
Mar 26, 2024 | 3.1300 | 3.2000 | 2.8500 | 2.8800 | 2.8800 | 1,918,900 |
Mar 25, 2024 | 3.2400 | 3.2810 | 3.0900 | 3.1200 | 3.1200 | 1,157,000 |
Mar 22, 2024 | 3.3100 | 3.3200 | 3.1500 | 3.2400 | 3.2400 | 1,607,100 |
Mar 21, 2024 | 3.4100 | 3.5200 | 3.3150 | 3.3300 | 3.3300 | 816,500 |
Mar 20, 2024 | 3.2700 | 3.4300 | 3.1500 | 3.3800 | 3.3800 | 1,196,000 |
Mar 19, 2024 | 3.1400 | 3.3500 | 3.1100 | 3.2700 | 3.2700 | 936,600 |
Mar 18, 2024 | 3.2600 | 3.2600 | 3.1100 | 3.1800 | 3.1800 | 1,118,900 |
Mar 15, 2024 | 3.2300 | 3.3350 | 3.2100 | 3.2400 | 3.2400 | 1,751,100 |
Mar 14, 2024 | 3.3700 | 3.3800 | 3.2050 | 3.2600 | 3.2600 | 1,543,100 |
Mar 13, 2024 | 3.5400 | 3.6120 | 3.3550 | 3.4100 | 3.4100 | 1,321,500 |
Mar 12, 2024 | 3.7700 | 3.7900 | 3.5750 | 3.5900 | 3.5900 | 1,301,200 |
Mar 11, 2024 | 3.6300 | 3.9500 | 3.5900 | 3.7800 | 3.7800 | 1,624,000 |
Mar 8, 2024 | 3.5300 | 3.7450 | 3.4800 | 3.6500 | 3.6500 | 1,626,700 |
Mar 7, 2024 | 3.6400 | 3.7600 | 3.4400 | 3.4500 | 3.4500 | 1,381,200 |
Mar 6, 2024 | 3.8500 | 3.8800 | 3.5300 | 3.6100 | 3.6100 | 1,695,000 |
Mar 5, 2024 | 3.4000 | 3.8000 | 3.4000 | 3.7800 | 3.7800 | 3,411,800 |
Mar 4, 2024 | 4.0400 | 4.0800 | 3.7600 | 3.9900 | 3.9900 | 1,274,800 |
Mar 1, 2024 | 4.1100 | 4.2450 | 3.9900 | 4.0300 | 4.0300 | 1,152,300 |
Feb 29, 2024 | 4.2900 | 4.3300 | 4.1100 | 4.1100 | 4.1100 | 1,035,700 |
Feb 28, 2024 | 4.1700 | 4.3450 | 4.0900 | 4.1500 | 4.1500 | 1,258,800 |
Feb 27, 2024 | 4.2400 | 4.3350 | 4.0950 | 4.2700 | 4.2700 | 1,001,000 |
Feb 26, 2024 | 4.0200 | 4.1800 | 3.9600 | 4.1600 | 4.1600 | 879,500 |
Feb 23, 2024 | 3.8700 | 4.0760 | 3.7870 | 4.0400 | 4.0400 | 1,123,500 |
Feb 22, 2024 | 3.8500 | 3.9500 | 3.7250 | 3.8800 | 3.8800 | 1,631,200 |
Feb 21, 2024 | 3.8300 | 3.8850 | 3.7500 | 3.8200 | 3.8200 | 873,300 |
Feb 20, 2024 | 3.8600 | 3.9700 | 3.7600 | 3.8500 | 3.8500 | 1,235,500 |
Feb 16, 2024 | 3.9100 | 4.0500 | 3.8100 | 3.8500 | 3.8500 | 1,930,000 |
Feb 15, 2024 | 3.6000 | 4.2400 | 3.6000 | 3.9600 | 3.9600 | 5,278,900 |
Feb 14, 2024 | 3.6600 | 4.0100 | 3.6500 | 3.9400 | 3.9400 | 1,718,100 |
Feb 13, 2024 | 3.6600 | 3.7750 | 3.5350 | 3.6200 | 3.6200 | 1,467,500 |
Feb 12, 2024 | 3.7300 | 3.9900 | 3.6920 | 3.9200 | 3.9200 | 1,453,900 |
Feb 9, 2024 | 3.7500 | 3.8000 | 3.6450 | 3.7800 | 3.7800 | 879,800 |
Feb 8, 2024 | 3.5800 | 3.7100 | 3.4950 | 3.6700 | 3.6700 | 1,245,900 |
Feb 7, 2024 | 3.8000 | 3.8000 | 3.5450 | 3.5700 | 3.5700 | 1,028,000 |
Feb 6, 2024 | 3.4600 | 3.7700 | 3.4100 | 3.7700 | 3.7700 | 1,179,700 |
Feb 5, 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4600 | 3.4600 | 936,100 |
Feb 2, 2024 | 3.6500 | 3.7200 | 3.5150 | 3.6500 | 3.6500 | 962,500 |
Feb 1, 2024 | 3.7000 | 3.7850 | 3.6400 | 3.7400 | 3.7400 | 1,232,600 |
Jan 31, 2024 | 3.9500 | 3.9950 | 3.6700 | 3.6700 | 3.6700 | 1,374,500 |
Jan 30, 2024 | 4.0900 | 4.1100 | 3.9400 | 3.9500 | 3.9500 | 811,600 |
Jan 29, 2024 | 3.9500 | 4.1600 | 3.8500 | 4.1300 | 4.1300 | 994,200 |
Jan 26, 2024 | 4.0200 | 4.2350 | 3.9400 | 3.9500 | 3.9500 | 1,295,100 |
Jan 25, 2024 | 4.1900 | 4.2690 | 3.9200 | 4.0000 | 4.0000 | 1,699,800 |
Jan 24, 2024 | 4.4700 | 4.4900 | 4.1050 | 4.1300 | 4.1300 | 1,042,000 |
Jan 23, 2024 | 4.3600 | 4.4300 | 4.2250 | 4.3700 | 4.3700 | 963,400 |
Jan 22, 2024 | 4.1300 | 4.3900 | 4.1300 | 4.2400 | 4.2400 | 898,200 |
Jan 19, 2024 | 4.1000 | 4.1900 | 3.9400 | 4.1200 | 4.1200 | 1,154,000 |
Jan 18, 2024 | 4.0900 | 4.1600 | 3.9500 | 4.0700 | 4.0700 | 1,563,700 |
Jan 17, 2024 | 4.1500 | 4.1700 | 3.9400 | 4.0500 | 4.0500 | 2,965,100 |
Jan 16, 2024 | 4.3000 | 4.5100 | 4.1700 | 4.3000 | 4.3000 | 1,816,700 |
Jan 12, 2024 | 4.4400 | 4.5900 | 4.3500 | 4.4000 | 4.4000 | 1,410,800 |
Jan 11, 2024 | 4.7400 | 4.7400 | 4.4200 | 4.4400 | 4.4400 | 1,639,500 |
Jan 10, 2024 | 4.6300 | 4.8000 | 4.4600 | 4.8000 | 4.8000 | 1,443,900 |
Jan 9, 2024 | 4.6300 | 4.8450 | 4.6200 | 4.6500 | 4.6500 | 1,066,700 |
Jan 8, 2024 | 4.5400 | 4.8000 | 4.3800 | 4.7300 | 4.7300 | 989,800 |
Jan 5, 2024 | 4.5400 | 4.6850 | 4.3800 | 4.5800 | 4.5800 | 1,119,600 |
Jan 4, 2024 | 4.5200 | 4.7200 | 4.4650 | 4.6500 | 4.6500 | 960,800 |
Jan 3, 2024 | 4.7000 | 4.7500 | 4.3800 | 4.5200 | 4.5200 | 1,873,300 |
Jan 2, 2024 | 4.9400 | 5.0700 | 4.6300 | 4.7700 | 4.7700 | 1,298,900 |
Dec 29, 2023 | 5.3500 | 5.3800 | 4.8500 | 4.9000 | 4.9000 | 1,872,500 |
Dec 28, 2023 | 5.1000 | 5.4900 | 5.0700 | 5.3300 | 5.3300 | 2,282,400 |
Dec 27, 2023 | 5.2000 | 5.2900 | 4.9900 | 5.1100 | 5.1100 | 1,672,500 |
Dec 26, 2023 | 5.0000 | 5.1100 | 4.8900 | 5.0500 | 5.0500 | 1,337,400 |
Dec 22, 2023 | 5.1100 | 5.1800 | 4.9250 | 4.9500 | 4.9500 | 1,260,200 |
Dec 21, 2023 | 4.9200 | 5.0900 | 4.9000 | 5.0300 | 5.0300 | 1,248,500 |
Dec 20, 2023 | 5.0800 | 5.2300 | 4.7200 | 4.7400 | 4.7400 | 1,428,000 |
Dec 19, 2023 | 4.8000 | 5.1610 | 4.8000 | 5.0600 | 5.0600 | 1,911,500 |
Dec 18, 2023 | 4.9000 | 5.0100 | 4.6950 | 4.7100 | 4.7100 | 1,501,600 |
Dec 15, 2023 | 5.2500 | 5.3900 | 4.7300 | 4.8700 | 4.8700 | 2,545,700 |
Dec 14, 2023 | 5.1900 | 5.4700 | 5.0900 | 5.1800 | 5.1800 | 2,114,100 |
Dec 13, 2023 | 4.4200 | 5.0150 | 4.3110 | 4.9600 | 4.9600 | 1,806,800 |
Dec 12, 2023 | 4.6600 | 4.6600 | 4.3600 | 4.3800 | 4.3800 | 1,354,300 |
Dec 11, 2023 | 4.6900 | 4.7000 | 4.4600 | 4.5900 | 4.5900 | 1,058,200 |
Dec 8, 2023 | 4.6300 | 4.7400 | 4.5000 | 4.7100 | 4.7100 | 1,000,300 |
Dec 7, 2023 | 4.6700 | 4.7200 | 4.5300 | 4.6600 | 4.6600 | 969,500 |
Dec 6, 2023 | 4.4000 | 4.8900 | 4.3400 | 4.6200 | 4.6200 | 1,841,900 |
Dec 5, 2023 | 4.7400 | 4.7850 | 4.3950 | 4.4200 | 4.4200 | 1,094,600 |
Dec 4, 2023 | 4.6900 | 4.8900 | 4.6300 | 4.7600 | 4.7600 | 754,400 |
Dec 1, 2023 | 4.3600 | 4.7700 | 4.2100 | 4.7000 | 4.7000 | 1,026,200 |
Nov 30, 2023 | 4.6800 | 4.7000 | 4.3100 | 4.3800 | 4.3800 | 1,399,800 |
Nov 29, 2023 | 4.4300 | 4.7200 | 4.4300 | 4.6200 | 4.6200 | 1,169,400 |
Nov 28, 2023 | 4.3200 | 4.4850 | 4.2150 | 4.3700 | 4.3700 | 709,300 |
Nov 27, 2023 | 4.3400 | 4.3750 | 4.1400 | 4.3300 | 4.3300 | 834,500 |
Nov 24, 2023 | 4.2300 | 4.4550 | 4.2000 | 4.3700 | 4.3700 | 529,700 |
Nov 22, 2023 | 4.3100 | 4.4800 | 4.2100 | 4.2500 | 4.2500 | 867,800 |
Nov 21, 2023 | 4.4000 | 4.4200 | 4.0600 | 4.2200 | 4.2200 | 1,730,800 |
Nov 20, 2023 | 4.3400 | 4.6450 | 4.2200 | 4.4400 | 4.4400 | 1,307,200 |
Nov 17, 2023 | 4.0600 | 4.3550 | 4.0600 | 4.3100 | 4.3100 | 1,417,000 |
Nov 16, 2023 | 4.1300 | 4.2400 | 3.9800 | 4.0300 | 4.0300 | 1,084,200 |
Nov 15, 2023 | 4.1100 | 4.5100 | 4.0900 | 4.2800 | 4.2800 | 1,494,300 |
Nov 14, 2023 | 3.6400 | 4.1000 | 3.5800 | 4.0900 | 4.0900 | 3,441,700 |
Nov 13, 2023 | 3.4200 | 3.4900 | 3.1500 | 3.4550 | 3.4550 | 3,015,300 |
Nov 10, 2023 | 3.8300 | 3.8400 | 2.6050 | 3.5100 | 3.5100 | 6,429,600 |
Nov 9, 2023 | 4.5900 | 4.6050 | 4.2600 | 4.2900 | 4.2900 | 1,765,800 |
Nov 8, 2023 | 4.8400 | 4.8400 | 4.4650 | 4.5100 | 4.5100 | 1,858,500 |
Nov 7, 2023 | 4.7500 | 4.9200 | 4.6300 | 4.8200 | 4.8200 | 1,723,400 |
Nov 6, 2023 | 5.0900 | 5.0900 | 4.7400 | 4.8000 | 4.8000 | 1,371,000 |
Nov 3, 2023 | 4.9600 | 5.2800 | 4.8000 | 4.9700 | 4.9700 | 2,157,200 |
Nov 2, 2023 | 4.5800 | 4.8800 | 4.5700 | 4.8600 | 4.8600 | 1,350,900 |
Nov 1, 2023 | 4.4700 | 4.5150 | 4.2400 | 4.4400 | 4.4400 | 1,191,200 |
Oct 31, 2023 | 4.3100 | 4.5900 | 4.2750 | 4.4400 | 4.4400 | 1,923,600 |
Oct 30, 2023 | 4.3400 | 4.3500 | 4.0750 | 4.3300 | 4.3300 | 858,700 |
Oct 27, 2023 | 4.4600 | 4.4600 | 4.0200 | 4.2500 | 4.2500 | 2,114,000 |
Oct 26, 2023 | 4.3000 | 4.5400 | 4.2640 | 4.4450 | 4.4450 | 1,227,500 |
Oct 25, 2023 | 4.6500 | 4.7100 | 4.2150 | 4.2800 | 4.2800 | 1,713,300 |
Oct 24, 2023 | 4.1900 | 4.7500 | 4.1900 | 4.6900 | 4.6900 | 1,835,500 |
Oct 23, 2023 | 4.0900 | 4.3000 | 4.0000 | 4.1800 | 4.1800 | 1,127,000 |
Oct 20, 2023 | 4.0500 | 4.1700 | 3.9400 | 4.1200 | 4.1200 | 1,116,000 |
Oct 19, 2023 | 4.1200 | 4.1950 | 3.9600 | 4.0800 | 4.0800 | 1,114,300 |
Oct 18, 2023 | 4.3900 | 4.3900 | 4.1500 | 4.1500 | 4.1500 | 779,900 |
Oct 17, 2023 | 4.2900 | 4.6000 | 4.2900 | 4.4400 | 4.4400 | 1,246,200 |
Oct 16, 2023 | 4.2400 | 4.3800 | 4.1000 | 4.3600 | 4.3600 | 1,485,200 |
Oct 13, 2023 | 4.3000 | 4.4200 | 4.2800 | 4.2850 | 4.2850 | 784,300 |
Oct 12, 2023 | 4.7900 | 4.7900 | 4.2800 | 4.3200 | 4.3200 | 1,243,900 |
Oct 11, 2023 | 4.9600 | 5.0400 | 4.7300 | 4.7600 | 4.7600 | 825,700 |
Oct 10, 2023 | 4.6300 | 5.0250 | 4.6200 | 4.9500 | 4.9500 | 1,289,700 |
Oct 9, 2023 | 4.6500 | 4.7000 | 4.4900 | 4.6300 | 4.6300 | 1,061,600 |
Oct 6, 2023 | 4.6800 | 4.7750 | 4.5500 | 4.7000 | 4.7000 | 1,322,100 |
Oct 5, 2023 | 4.8000 | 4.8000 | 4.5000 | 4.7400 | 4.7400 | 1,951,200 |
Oct 4, 2023 | 5.2600 | 5.2600 | 4.8000 | 4.8100 | 4.8100 | 2,120,500 |
Oct 3, 2023 | 5.1500 | 5.3000 | 5.1210 | 5.2200 | 5.2200 | 1,341,700 |
Oct 2, 2023 | 5.4400 | 5.4400 | 5.1300 | 5.1900 | 5.1900 | 1,423,300 |
Sep 29, 2023 | 5.6300 | 5.6850 | 5.3900 | 5.4500 | 5.4500 | 1,163,600 |
Sep 28, 2023 | 5.6400 | 5.7300 | 5.4400 | 5.5500 | 5.5500 | 1,539,300 |
Sep 27, 2023 | 5.6600 | 5.7700 | 5.3510 | 5.6400 | 5.6400 | 2,090,000 |
Sep 26, 2023 | 5.9000 | 6.3400 | 5.4950 | 5.5600 | 5.5600 | 5,617,500 |
Sep 25, 2023 | 4.9900 | 5.1900 | 4.9800 | 5.0800 | 5.0800 | 1,075,900 |
Sep 22, 2023 | 5.2100 | 5.2900 | 5.0450 | 5.0700 | 5.0700 | 1,259,400 |
Sep 21, 2023 | 5.0300 | 5.2500 | 4.9500 | 5.1800 | 5.1800 | 1,691,900 |
Sep 20, 2023 | 5.4600 | 5.4900 | 5.1600 | 5.1800 | 5.1800 | 1,017,700 |
Sep 19, 2023 | 5.5050 | 5.5700 | 5.0950 | 5.4300 | 5.4300 | 1,976,900 |
Sep 18, 2023 | 6.0400 | 6.0500 | 5.5100 | 5.5200 | 5.5200 | 1,631,300 |
Sep 15, 2023 | 6.2000 | 6.2800 | 6.0500 | 6.0600 | 6.0600 | 1,404,100 |
Sep 14, 2023 | 6.6100 | 6.6700 | 6.1800 | 6.2100 | 6.2100 | 1,807,400 |
Sep 13, 2023 | 6.6900 | 6.8600 | 6.5400 | 6.5600 | 6.5600 | 849,000 |
Sep 12, 2023 | 6.2000 | 6.8500 | 6.1400 | 6.6700 | 6.6700 | 1,319,900 |
Sep 11, 2023 | 6.1000 | 6.2400 | 6.0050 | 6.2300 | 6.2300 | 1,056,300 |
Sep 8, 2023 | 6.2900 | 6.2900 | 6.0000 | 6.0000 | 6.0000 | 1,116,900 |
Sep 7, 2023 | 6.4400 | 6.4500 | 6.1800 | 6.3000 | 6.3000 | 1,159,800 |
Sep 6, 2023 | 6.6300 | 6.6400 | 6.4100 | 6.5700 | 6.5700 | 688,100 |
Sep 5, 2023 | 6.7300 | 6.8050 | 6.5600 | 6.6400 | 6.6400 | 685,700 |
Sep 1, 2023 | 6.8200 | 6.9600 | 6.7250 | 6.8100 | 6.8100 | 533,500 |
Aug 31, 2023 | 6.8600 | 6.9300 | 6.7000 | 6.7700 | 6.7700 | 844,100 |
Aug 30, 2023 | 6.6400 | 6.8600 | 6.5600 | 6.8300 | 6.8300 | 949,400 |
Aug 29, 2023 | 6.1700 | 6.7300 | 6.1200 | 6.6800 | 6.6800 | 1,758,700 |
Aug 28, 2023 | 6.2100 | 6.3000 | 6.1200 | 6.1700 | 6.1700 | 824,600 |
Aug 25, 2023 | 6.0900 | 6.2600 | 6.0400 | 6.1600 | 6.1600 | 1,136,700 |
Aug 24, 2023 | 6.5000 | 6.5100 | 6.0400 | 6.0700 | 6.0700 | 1,280,300 |
Aug 23, 2023 | 6.3700 | 6.5950 | 6.2700 | 6.5000 | 6.5000 | 1,549,900 |
Aug 22, 2023 | 6.4900 | 6.5400 | 6.2300 | 6.3300 | 6.3300 | 1,357,000 |
Aug 21, 2023 | 6.2400 | 6.4900 | 6.0900 | 6.4400 | 6.4400 | 1,053,600 |
Aug 18, 2023 | 6.0100 | 6.2800 | 5.9910 | 6.2200 | 6.2200 | 2,115,300 |
Aug 17, 2023 | 6.2100 | 6.2500 | 6.0400 | 6.1200 | 6.1200 | 1,195,600 |
Aug 16, 2023 | 6.2000 | 6.3800 | 6.1300 | 6.2200 | 6.2200 | 1,304,900 |
Aug 15, 2023 | 6.1800 | 6.5550 | 6.1700 | 6.2900 | 6.2900 | 1,319,000 |
Aug 14, 2023 | 6.2400 | 6.2800 | 6.0000 | 6.2600 | 6.2600 | 1,491,200 |
Aug 11, 2023 | 6.3400 | 6.4500 | 6.1900 | 6.3000 | 6.3000 | 1,083,400 |
Aug 10, 2023 | 6.5000 | 6.6500 | 6.2550 | 6.4200 | 6.4200 | 1,112,300 |
Aug 9, 2023 | 6.6300 | 6.6600 | 6.4050 | 6.4900 | 6.4900 | 1,031,900 |
Aug 8, 2023 | 6.6000 | 6.6700 | 6.4500 | 6.6500 | 6.6500 | 938,300 |
Aug 7, 2023 | 6.7800 | 6.7950 | 6.4820 | 6.7000 | 6.7000 | 1,353,600 |
Aug 4, 2023 | 7.1900 | 7.1900 | 6.6400 | 6.8300 | 6.8300 | 2,076,200 |
Aug 3, 2023 | 7.6400 | 7.7300 | 6.7100 | 6.9700 | 6.9700 | 3,555,800 |
Aug 2, 2023 | 8.0500 | 8.1000 | 7.8700 | 7.9600 | 7.9600 | 851,800 |
Aug 1, 2023 | 8.3500 | 8.3900 | 8.1500 | 8.2500 | 8.2500 | 697,100 |
Jul 31, 2023 | 8.1600 | 8.5100 | 8.1200 | 8.4400 | 8.4400 | 1,028,000 |
Jul 28, 2023 | 7.9400 | 8.0900 | 7.7600 | 8.0700 | 8.0700 | 649,500 |
Jul 27, 2023 | 8.1900 | 8.2000 | 7.7500 | 7.8200 | 7.8200 | 762,800 |
Jul 26, 2023 | 7.7800 | 8.0950 | 7.6700 | 8.0600 | 8.0600 | 647,500 |
Jul 25, 2023 | 7.7700 | 7.9800 | 7.6610 | 7.8500 | 7.8500 | 553,300 |
Jul 24, 2023 | 8.0800 | 8.1700 | 7.7650 | 7.8000 | 7.8000 | 784,400 |
Jul 21, 2023 | 7.7800 | 8.1200 | 7.4800 | 8.0800 | 8.0800 | 961,200 |
Jul 20, 2023 | 7.6900 | 7.7900 | 7.6000 | 7.7000 | 7.7000 | 839,100 |
Jul 19, 2023 | 7.6000 | 7.9450 | 7.5900 | 7.7500 | 7.7500 | 875,200 |
Jul 18, 2023 | 7.3900 | 7.6200 | 7.3130 | 7.5900 | 7.5900 | 796,400 |
Jul 17, 2023 | 7.1600 | 7.5180 | 7.0360 | 7.3700 | 7.3700 | 967,900 |
Jul 14, 2023 | 7.3800 | 7.4500 | 7.0800 | 7.1700 | 7.1700 | 754,400 |
Jul 13, 2023 | 7.6200 | 7.7200 | 7.2450 | 7.3600 | 7.3600 | 1,200,900 |
Jul 12, 2023 | 7.1500 | 7.8050 | 7.1500 | 7.5700 | 7.5700 | 1,539,900 |
Jul 11, 2023 | 6.6300 | 7.0250 | 6.6300 | 6.9400 | 6.9400 | 1,600,200 |
Jul 10, 2023 | 6.0700 | 6.6500 | 6.0100 | 6.5400 | 6.5400 | 1,891,700 |
Jul 7, 2023 | 6.0500 | 6.1300 | 6.0100 | 6.0400 | 6.0400 | 1,088,500 |
Jul 6, 2023 | 6.2500 | 6.2800 | 6.0050 | 6.0500 | 6.0500 | 841,900 |
Jul 5, 2023 | 6.7000 | 6.7300 | 6.3400 | 6.3700 | 6.3700 | 814,500 |
Jul 3, 2023 | 6.7400 | 6.7700 | 6.5750 | 6.6800 | 6.6800 | 442,700 |
Jun 30, 2023 | 6.9100 | 7.0100 | 6.7000 | 6.7100 | 6.7100 | 631,400 |
Jun 29, 2023 | 6.8400 | 6.9500 | 6.7500 | 6.8200 | 6.8200 | 667,900 |
Jun 28, 2023 | 6.7800 | 6.9000 | 6.6100 | 6.8600 | 6.8600 | 625,000 |
Jun 27, 2023 | 6.7800 | 6.8150 | 6.5450 | 6.8000 | 6.8000 | 666,500 |
Jun 26, 2023 | 6.9400 | 7.0000 | 6.7200 | 6.7300 | 6.7300 | 632,500 |
Jun 23, 2023 | 7.1000 | 7.1600 | 6.8550 | 6.9400 | 6.9400 | 4,196,400 |
Jun 22, 2023 | 7.8000 | 7.8000 | 7.1350 | 7.2200 | 7.2200 | 1,162,600 |
Jun 21, 2023 | 8.0200 | 8.1200 | 7.6300 | 7.8300 | 7.8300 | 1,772,900 |
Jun 20, 2023 | 8.3400 | 8.3400 | 7.9600 | 8.2500 | 8.2500 | 962,700 |
Jun 16, 2023 | 8.6500 | 8.8070 | 8.3400 | 8.3900 | 8.3900 | 1,139,200 |
Jun 15, 2023 | 8.4200 | 8.7400 | 8.2800 | 8.6700 | 8.6700 | 891,100 |
Jun 14, 2023 | 8.8200 | 9.0800 | 8.4700 | 8.5100 | 8.5100 | 1,193,300 |
Jun 13, 2023 | 8.2000 | 8.8900 | 8.0550 | 8.7800 | 8.7800 | 1,696,800 |
Jun 12, 2023 | 7.3600 | 7.9800 | 7.2900 | 7.9400 | 7.9400 | 959,200 |
Jun 9, 2023 | 7.3900 | 7.5100 | 7.1900 | 7.3100 | 7.3100 | 723,400 |
Jun 8, 2023 | 7.6200 | 7.6800 | 7.3200 | 7.3700 | 7.3700 | 726,600 |
Jun 7, 2023 | 7.9200 | 8.0900 | 7.5750 | 7.6400 | 7.6400 | 1,000,400 |
Jun 6, 2023 | 7.5000 | 7.9050 | 7.4730 | 7.7000 | 7.7000 | 729,700 |
Jun 5, 2023 | 7.4800 | 7.6290 | 7.3800 | 7.5000 | 7.5000 | 940,100 |
Jun 2, 2023 | 7.1600 | 7.4700 | 7.1200 | 7.4600 | 7.4600 | 1,066,900 |
Jun 1, 2023 | 6.9600 | 7.1400 | 6.7600 | 7.0500 | 7.0500 | 848,300 |
May 31, 2023 | 6.9500 | 7.1150 | 6.8300 | 6.9600 | 6.9600 | 1,221,800 |
May 30, 2023 | 7.0200 | 7.1150 | 6.9000 | 6.9900 | 6.9900 | 1,138,200 |
May 26, 2023 | 6.8500 | 7.0100 | 6.7000 | 6.9100 | 6.9100 | 763,100 |
May 25, 2023 | 7.1500 | 7.1600 | 6.6300 | 6.8000 | 6.8000 | 1,505,100 |
May 24, 2023 | 6.6300 | 7.0150 | 6.3200 | 6.9600 | 6.9600 | 1,633,600 |
May 23, 2023 | 6.3400 | 6.6800 | 6.3400 | 6.5400 | 6.5400 | 1,204,100 |
May 22, 2023 | 6.2900 | 6.5900 | 6.1400 | 6.3700 | 6.3700 | 1,154,300 |
May 19, 2023 | 6.2700 | 6.4800 | 6.2050 | 6.2800 | 6.2800 | 757,400 |
May 18, 2023 | 6.2500 | 6.4700 | 6.0200 | 6.1900 | 6.1900 | 914,400 |
May 17, 2023 | 6.2300 | 6.2750 | 5.9600 | 6.2500 | 6.2500 | 748,200 |
May 16, 2023 | 6.3600 | 6.4000 | 6.0600 | 6.2000 | 6.2000 | 772,800 |
May 15, 2023 | 6.4600 | 6.5900 | 6.3700 | 6.4900 | 6.4900 | 729,600 |
May 12, 2023 | 6.8100 | 6.8550 | 6.3950 | 6.4600 | 6.4600 | 791,700 |
May 11, 2023 | 7.0000 | 7.0400 | 6.7200 | 6.7900 | 6.7900 | 925,700 |
May 10, 2023 | 7.1900 | 7.3240 | 7.0200 | 7.1200 | 7.1200 | 880,600 |
May 9, 2023 | 6.6500 | 7.2600 | 6.3200 | 7.0100 | 7.0100 | 1,230,700 |
May 8, 2023 | 6.4900 | 6.7300 | 6.2900 | 6.6000 | 6.6000 | 1,123,600 |
May 5, 2023 | 6.5200 | 6.6250 | 6.1420 | 6.3500 | 6.3500 | 1,239,400 |
May 4, 2023 | 6.7500 | 7.2000 | 6.3300 | 6.4300 | 6.4300 | 1,256,400 |
May 3, 2023 | 7.1200 | 7.7500 | 7.0800 | 7.5000 | 7.5000 | 1,129,300 |
May 2, 2023 | 7.3000 | 7.3100 | 7.0100 | 7.0100 | 7.0100 | 928,000 |
May 1, 2023 | 7.1900 | 7.4200 | 7.0500 | 7.3500 | 7.3500 | 652,300 |
Apr 28, 2023 | 7.1000 | 7.3600 | 6.9100 | 7.1400 | 7.1400 | 531,900 |
Apr 27, 2023 | 7.3700 | 7.3700 | 7.0120 | 7.0800 | 7.0800 | 721,100 |
Apr 26, 2023 | 7.5000 | 7.5200 | 7.0950 | 7.3250 | 7.3250 | 572,000 |
Apr 25, 2023 | 8.1200 | 8.2070 | 7.4200 | 7.4400 | 7.4400 | 586,700 |
Apr 24, 2023 | 8.6100 | 8.6100 | 8.2000 | 8.2500 | 8.2500 | 471,100 |
Related Tickers
BEAM Beam Therapeutics Inc.
23.47
-2.61%
ABCL AbCellera Biologics Inc.
3.9700
-1.00%
FATE Fate Therapeutics, Inc.
4.5400
-5.02%
EDIT Editas Medicine, Inc.
5.46
-2.50%
ADAP Adaptimmune Therapeutics plc
1.1400
+12.87%
ADCT ADC Therapeutics SA
4.9700
+6.20%
NTLA Intellia Therapeutics, Inc.
21.53
-1.37%
VERV Verve Therapeutics, Inc.
6.88
-0.43%
FGEN FibroGen, Inc.
1.0700
-6.14%
AMLX Amylyx Pharmaceuticals, Inc.
1.9500
-1.52%