NASDAQ, ADPT End of Day and Historical Stock Data [Adaptive Biotechnologies Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADPT:

22 Aug 25 16:58

LAST: 13.00	CHANGE: 0.37	OPEN: 12.68	HIGH: 13.40	ASK: 4.21	VOLUME: 1.95M
LAST: 13.00	CHG(%): 2.93	PREV: 12.63	LOW: 12.57	BID: 4.05

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	12.68	13.40	12.58	13.00	1.95M
21 Aug 25	12.18	12.82	12.10	12.63	1.3M
20 Aug 25	12.51	12.63	12.22	12.30	1.5M
19 Aug 25	12.36	12.71	12.23	12.56	2.2M
18 Aug 25	13.00	13.01	11.92	12.41	2.5M
15 Aug 25	12.98	13.16	12.79	13.04	1.88M
14 Aug 25	12.73	13.24	12.62	12.92	1.37M
13 Aug 25	12.70	13.37	12.66	13.00	2.36M
12 Aug 25	12.20	12.93	12.18	12.66	1.99M
11 Aug 25	12.18	12.67	11.94	12.15	1.82M

COMPANY PROFILE

Name:
About:	For your convenience, we have included, in Note 21 to the Notes to Consolidated Financial Statements, a Glossary that contains (1) a brief description of a few key acronyms commonly used in our industry that are used in this Annual Report and (2) a list of accounting rules and regulations that are also referred to herein. These acronyms and accounting rules and regulations are listed in alphabetical order. Overview We provide storage solutions that reliably move, manage and protect critical data and digital content. We deliver software and hardware components that provide reliable storage connectivity and advanced data protection to leading OEMs and through distribution channel partners. Our software and hardware products range from HBAs, RAID controllers, host RAID software, Adaptec RAID Code software, Advanced Data Protection software, Storage Management software, Snapshot software and other solutions that span the SCSI, SAS, SATA and iSCSI interface technologies. ...
Sector:	Technology
Industry:	Computer Based Systems
CUSIP:	00651F108

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-12.55
EPS Ratio:	-0.95
PtB:	9.42
PtS:	4.89
Shares:	151.92M
Market Cap:	1.975B
52wk range:	3.98 - 13.40

TECHNICALS

MA5:	12.58
MA20:	11.85
MA50:	11.38
MA200:	8.53
STO9:	38.44
RSI14:	71.68
WPR14:	-2.01
MTM14:	1.95
ROC14:	0.18
Week High:	13.40
Week Low:	11.92
Month High:	13.40
Month Low:	9.96
Volatility:	31.25