EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ADPT:

17 Sep 2025
LAST:

12.82

CHANGE:
 0.09		OPEN:
12.97		HIGH:
13.33		ASK:
4.21		VOLUME:
1.43M
CHG(%):
0.70		PREV:
12.91		LOW:
12.59		BID:
4.05		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Sep 2512.9713.3312.5912.821.43M
16 Sep 2513.0713.2312.6912.911.51M
15 Sep 2512.6213.1512.5113.081.46M
12 Sep 2513.5413.6312.6012.611.95M
11 Sep 2512.4913.6812.4613.493.09M
10 Sep 2512.6713.0212.3412.421.78M
09 Sep 2512.5112.6812.3612.611.09M
08 Sep 2512.8413.1012.4612.541.83M
05 Sep 2513.1813.2112.5212.851.37M
04 Sep 2512.8413.0212.5313.023.15M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:12.98
MA10:12.84
MA20:12.84
MA50:11.99
MA100:10.95
MA200:9.17
STO9:31.75
STO14:31.75
RSI14:48.30
WPR14:-62.62
MTM14:-0.49
ROC14:-0.04
ATR:0.65
Week High:13.68
Week Low:12.34
Month High:13.68
Month Low:11.92
Year High:13.68
Year Low:3.98
Volatility:3.12

RECENT SPLITS

Date Ratio
18 Nov 19962-1