Adaptive Biotechnologies Corp (ADPT)
4.365
-0.06
(-1.24%)
USD |
NASDAQ |
Nov 21, 16:00
4.57
+0.20
(+4.70%)
After-Hours: 20:00
Adaptive Biotechnologies Price: 4.365 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 4.42 | 4.565 | 4.33 | 4.42 | 1.819M |
| Nov 19, 2024 | 4.58 | 4.64 | 4.38 | 4.48 | 1.709M |
| Nov 18, 2024 | 5.01 | 5.10 | 4.66 | 4.68 | 1.393M |
| Nov 15, 2024 | 5.63 | 5.788 | 5.07 | 5.08 | 1.462M |
| Nov 14, 2024 | 5.85 | 5.95 | 5.53 | 5.58 | 888187.0 |
| Nov 13, 2024 | 6.00 | 6.08 | 5.835 | 5.85 | 1.142M |
| Nov 12, 2024 | 6.23 | 6.49 | 5.89 | 5.93 | 1.149M |
| Nov 11, 2024 | 6.00 | 6.70 | 5.99 | 6.49 | 1.868M |
| Nov 08, 2024 | 6.00 | 6.33 | 5.60 | 5.82 | 1.383M |
| Nov 07, 2024 | 5.79 | 6.03 | 5.515 | 5.63 | 1.776M |
| Nov 06, 2024 | 5.64 | 5.80 | 5.465 | 5.75 | 1.159M |
| Nov 05, 2024 | 5.17 | 5.59 | 5.09 | 5.58 | 837230.0 |
| Nov 04, 2024 | 5.30 | 5.53 | 5.16 | 5.26 | 1.160M |
| Nov 01, 2024 | 4.90 | 5.33 | 4.84 | 5.31 | 959037.0 |
| Oct 31, 2024 | 5.03 | 5.07 | 4.83 | 4.84 | 1.598M |
| Oct 30, 2024 | 4.65 | 5.10 | 4.65 | 5.06 | 597927.0 |
| Oct 29, 2024 | 4.60 | 4.73 | 4.555 | 4.71 | 818524.0 |
| Oct 28, 2024 | 4.49 | 4.71 | 4.48 | 4.67 | 879141.0 |
| Oct 25, 2024 | 4.53 | 4.665 | 4.44 | 4.45 | 610278.0 |
| Oct 24, 2024 | 4.78 | 4.80 | 4.47 | 4.52 | 665790.0 |
| Oct 23, 2024 | 4.66 | 4.76 | 4.565 | 4.72 | 568147.0 |
| Oct 22, 2024 | 4.55 | 4.775 | 4.46 | 4.70 | 741839.0 |
| Oct 21, 2024 | 4.61 | 4.62 | 4.445 | 4.55 | 968408.0 |
| Oct 18, 2024 | 4.66 | 4.80 | 4.63 | 4.68 | 927097.0 |
| Oct 17, 2024 | 4.79 | 4.815 | 4.60 | 4.64 | 910616.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.335
Minimum
Apr 18 2024
67.74
Maximum
Jan 22 2021
20.70
Average
9.91
Median
Price Benchmarks
| The Cooper Companies Inc | 99.91 |
| NovaBay Pharmaceuticals Inc | 0.718 |
| Palatin Technologies Inc | 0.91 |
| iBio Inc | 2.45 |
| Theriva Biologics Inc | 1.28 |
Price Related Metrics
| PS Ratio | 3.605 |
| Price to Book Value | 2.879 |
| Earnings Yield | -30.70% |
| Market Cap | 644.18M |