Adaptive Biotechnologies Corp. ADPT
NASDAQ · United States · Health Technology
$28.65-0.25 (-0.88%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.73 | -0.59% | $29.00 | $29.00 | $28.27 | 488.22K |
| 2026-09-30 | $28.90 | +0.45% | $28.80 | $29.52 | $28.75 | 1.51M |
| 2026-09-29 | $28.77 | +0.91% | $29.28 | $29.80 | $28.63 | 2.51M |
| 2026-09-28 | $28.51 | -3.13% | $29.00 | $29.52 | $28.07 | 2.64M |
| 2026-09-25 | $29.43 | -0.47% | $29.96 | $29.96 | $28.88 | 1.69M |
| 2026-09-24 | $29.57 | +6.02% | $28.00 | $29.58 | $27.50 | 3.61M |
| 2026-09-23 | $27.89 | -0.61% | $27.74 | $28.35 | $27.60 | 1.08M |
| 2026-09-22 | $28.06 | +0.72% | $27.30 | $28.36 | $26.73 | 4.00M |
| 2026-09-21 | $27.86 | -2.62% | $28.69 | $28.78 | $27.70 | 1.46M |
| 2026-09-18 | $28.61 | +0.21% | $28.55 | $28.68 | $27.91 | 2.99M |
| 2026-09-17 | $28.55 | +3.18% | $28.23 | $28.72 | $27.77 | 3.28M |
| 2026-09-16 | $27.67 | +3.71% | $27.09 | $28.72 | $27.03 | 5.03M |
| 2026-09-15 | $26.68 | +7.67% | $24.80 | $27.34 | $24.71 | 4.12M |
| 2026-09-14 | $24.78 | +2.40% | $24.26 | $24.88 | $23.97 | 1.73M |
| 2026-09-11 | $24.20 | -0.12% | $24.23 | $24.79 | $23.93 | 1.24M |
| 2026-09-10 | $24.23 | -0.78% | $23.81 | $24.65 | $23.53 | 1.07M |
| 2026-09-09 | $24.42 | +0.33% | $24.05 | $24.68 | $23.89 | 1.11M |
| 2026-09-08 | $24.34 | +0.25% | $23.98 | $24.60 | $23.62 | 1.36M |
| 2026-09-04 | $24.28 | -1.18% | $24.06 | $24.40 | $23.94 | 1.40M |
| 2026-09-03 | $24.57 | -0.36% | $25.18 | $25.36 | $23.84 | 2.16M |
| 2026-09-02 | $24.66 | +1.31% | $24.40 | $25.23 | $24.18 | 1.62M |
| 2026-09-01 | $24.34 | -2.33% | $24.91 | $25.11 | $24.20 | 1.62M |
| 2026-08-31 | $24.92 | -1.07% | $24.61 | $25.02 | $23.86 | 2.24M |
| 2026-08-28 | $25.19 | -4.73% | $26.54 | $26.58 | $25.13 | 1.51M |
| 2026-08-27 | $26.44 | +1.07% | $26.23 | $26.87 | $26.11 | 1.94M |
| 2026-08-26 | $26.16 | -0.34% | $26.00 | $26.51 | $25.82 | 1.39M |
| 2026-08-25 | $26.25 | +2.74% | $25.81 | $26.49 | $25.23 | 1.22M |
| 2026-08-24 | $25.55 | -1.69% | $25.80 | $25.99 | $25.09 | 1.69M |
| 2026-08-21 | $25.99 | +2.16% | $25.37 | $26.03 | $24.93 | 1.82M |
| 2026-08-20 | $25.44 | -0.20% | $24.78 | $26.09 | $24.78 | 1.97M |
| 2026-08-19 | $25.49 | +3.79% | $25.38 | $26.16 | $25.16 | 2.15M |
| 2026-08-18 | $24.56 | -0.85% | $24.24 | $25.15 | $23.92 | 1.88M |
| 2026-08-17 | $24.77 | +0.12% | $24.45 | $25.64 | $24.45 | 2.67M |
| 2026-08-14 | $24.74 | +1.14% | $24.27 | $24.95 | $24.00 | 1.74M |
| 2026-08-13 | $24.46 | -3.13% | $25.54 | $25.54 | $24.41 | 1.54M |
| 2026-08-12 | $25.25 | -0.55% | $25.34 | $25.54 | $24.86 | 1.71M |
| 2026-08-11 | $25.39 | -0.24% | $25.38 | $26.09 | $25.01 | 2.96M |
| 2026-08-10 | $25.45 | +2.09% | $24.90 | $26.16 | $24.65 | 2.37M |
| 2026-08-07 | $24.93 | +5.64% | $24.69 | $24.95 | $24.28 | 2.50M |
| 2026-08-06 | $23.60 | -4.07% | $24.58 | $24.58 | $23.41 | 2.47M |
| 2026-08-05 | $24.60 | +0.20% | $24.54 | $24.96 | $24.22 | 2.42M |
| 2026-08-04 | $24.55 | +6.23% | $23.60 | $24.62 | $23.03 | 3.29M |
| 2026-08-03 | $23.11 | +2.39% | $22.92 | $23.56 | $21.83 | 2.59M |
| 2026-07-31 | $22.57 | -6.66% | $24.57 | $24.57 | $22.41 | 2.99M |
| 2026-07-30 | $24.18 | +7.18% | $22.20 | $24.34 | $22.07 | 5.28M |
| 2026-07-29 | $22.56 | +0.18% | $22.48 | $23.08 | $21.74 | 3.15M |
| 2026-07-28 | $22.52 | -0.09% | $22.72 | $22.99 | $21.93 | 1.68M |
| 2026-07-27 | $22.54 | +1.21% | $22.70 | $23.00 | $21.78 | 2.44M |
| 2026-07-24 | $22.27 | -0.18% | $22.56 | $22.77 | $21.83 | 2.82M |
| 2026-07-23 | $22.31 | +1.64% | $21.95 | $22.91 | $21.95 | 2.76M |
| 2026-07-22 | $21.95 | -2.79% | $22.25 | $22.65 | $21.54 | 2.36M |
| 2026-07-21 | $22.58 | +3.29% | $21.63 | $22.60 | $20.90 | 3.51M |
| 2026-07-20 | $21.86 | -4.62% | $22.54 | $22.90 | $21.63 | 2.14M |
| 2026-07-17 | $22.92 | +3.71% | $21.43 | $23.02 | $21.36 | 3.23M |
| 2026-07-16 | $22.10 | -3.49% | $22.88 | $23.15 | $21.46 | 2.45M |
| 2026-07-15 | $22.90 | +6.86% | $21.76 | $22.99 | $21.69 | 3.99M |
| 2026-07-14 | $21.43 | +1.95% | $21.16 | $21.54 | $20.84 | 1.89M |
| 2026-07-13 | $21.02 | -0.19% | $20.76 | $21.55 | $20.46 | 1.84M |
| 2026-07-10 | $21.06 | -3.39% | $21.92 | $22.13 | $20.72 | 1.91M |
| 2026-07-09 | $21.80 | +8.13% | $20.39 | $21.94 | $20.25 | 3.01M |
| 2026-07-08 | $20.16 | -3.17% | $20.11 | $20.57 | $19.77 | 2.51M |
| 2026-07-07 | $20.82 | -3.16% | $21.37 | $21.63 | $20.45 | 2.44M |
| 2026-07-06 | $21.50 | +1.46% | $21.11 | $21.90 | $21.00 | 2.53M |
| 2026-07-02 | $21.19 | -5.27% | $22.50 | $22.80 | $21.09 | 3.39M |
| 2026-07-01 | $22.37 | +4.29% | $21.46 | $22.54 | $21.40 | 3.29M |
| 2026-06-30 | $21.45 | +0.23% | $21.08 | $21.56 | $20.70 | 3.42M |
| 2026-06-29 | $21.40 | +2.10% | $21.20 | $21.64 | $20.73 | 3.52M |
| 2026-06-26 | $20.96 | +3.51% | $20.08 | $21.00 | $19.96 | 6.47M |
| 2026-06-25 | $20.25 | +4.71% | $19.60 | $20.64 | $19.53 | 3.96M |
| 2026-06-24 | $19.34 | +12.25% | $17.68 | $19.74 | $17.53 | 5.52M |
| 2026-06-23 | $17.23 | -0.81% | $17.14 | $17.89 | $17.13 | 2.27M |
| 2026-06-22 | $17.37 | -0.91% | $17.50 | $17.89 | $17.27 | 2.26M |
| 2026-06-18 | $17.53 | +4.47% | $17.11 | $17.57 | $17.00 | 3.88M |
| 2026-06-17 | $16.78 | -2.56% | $16.84 | $17.39 | $16.42 | 13.52M |
| 2026-06-16 | $17.22 | -1.37% | $16.16 | $18.06 | $15.90 | 6.86M |
| 2026-06-15 | $17.46 | -0.80% | $18.38 | $18.38 | $17.13 | 2.85M |
| 2026-06-12 | $17.60 | -6.03% | $19.52 | $19.52 | $17.10 | 2.98M |
| 2026-06-11 | $18.73 | +9.72% | $17.72 | $19.31 | $16.80 | 5.43M |
| 2026-06-10 | $17.07 | -1.67% | $17.15 | $18.23 | $17.01 | 3.01M |
| 2026-06-09 | $17.36 | +3.95% | $16.93 | $17.53 | $16.54 | 2.22M |
| 2026-06-08 | $16.70 | -1.18% | $17.16 | $17.49 | $16.68 | 1.75M |
| 2026-06-05 | $16.90 | -6.53% | $17.90 | $18.29 | $16.67 | 2.16M |
| 2026-06-04 | $18.08 | +13.07% | $16.00 | $18.13 | $15.96 | 4.42M |
| 2026-06-03 | $15.99 | +5.61% | $15.05 | $16.00 | $14.76 | 2.24M |
| 2026-06-02 | $15.14 | -0.59% | $15.18 | $15.33 | $14.84 | 1.63M |
| 2026-06-01 | $15.23 | +0.53% | $14.99 | $15.47 | $14.74 | 1.57M |
| 2026-05-29 | $15.15 | -0.26% | $15.19 | $15.59 | $15.10 | 2.29M |
| 2026-05-28 | $15.19 | +9.75% | $13.87 | $15.22 | $13.81 | 1.58M |
| 2026-05-27 | $13.84 | -2.05% | $14.12 | $14.18 | $13.75 | 2.78M |
| 2026-05-26 | $14.13 | +1.80% | $14.00 | $14.19 | $13.66 | 904.50K |