Skip to main content
logo
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
16.92
-0.42 (-2.42%)
At close: Nov 4, 2025, 4:00 PM EST
17.30
+0.38 (2.25%)
After-hours: Nov 4, 2025, 7:00 PM EST

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202516.7717.5116.5116.9216.92-2.42%1,347,783
Nov 3, 202517.2617.5317.0017.3417.34-0.12%1,344,440
Oct 31, 202516.9017.7616.8117.3617.362.66%1,910,994
Oct 30, 202516.9817.3716.7816.9116.910.65%1,515,923
Oct 29, 202516.9117.4016.5916.8016.80-0.59%1,039,255
Oct 28, 202517.0117.1816.8016.9016.90-1.29%832,034
Oct 27, 202517.2617.4816.9817.1217.12-0.58%820,181
Oct 24, 202517.2017.5917.1617.2217.220.35%1,213,734
Oct 23, 202516.4417.3816.3917.1617.164.32%1,637,277
Oct 22, 202517.0217.2416.2116.4516.45-5.19%2,089,702
Oct 21, 202517.7917.8917.0817.3517.35-2.69%2,025,014
Oct 20, 202516.7317.8716.6317.8317.839.39%2,513,038
Oct 17, 202517.0017.2016.2816.3016.30-5.62%1,575,388
Oct 16, 202517.1117.6216.9717.2717.270.94%1,553,261
Oct 15, 202516.0017.1415.9217.1117.119.82%2,047,116
Oct 14, 202515.2415.7815.2115.5815.580.52%1,209,993
Oct 13, 202515.5015.9415.2115.5015.502.18%1,486,463
Oct 10, 202515.7915.8315.1315.1715.17-3.07%978,938
Oct 9, 202515.5715.6815.1715.6515.650.64%1,494,777
Oct 8, 202514.5015.5814.3915.5515.558.36%1,950,964
Oct 7, 202514.4714.5714.1114.3514.35-0.83%1,780,197
Oct 6, 202514.6414.9714.4314.4714.470.63%2,327,391
Oct 3, 202514.3914.8914.1614.3814.380.98%2,128,948
Oct 2, 202514.6114.7414.0414.2414.24-2.20%2,229,457
Oct 1, 202514.9315.2614.5214.5614.56-2.67%2,679,819
Sep 30, 202514.0015.0413.9514.9614.9611.14%4,722,265
Sep 29, 202513.3813.6513.0713.4613.461.82%1,716,618
Sep 26, 202513.1313.2512.8213.2213.220.69%1,455,870
Sep 25, 202512.6213.3312.5113.1313.132.42%1,668,303
Sep 24, 202513.8013.8812.7112.8212.82-7.97%1,716,920
Sep 23, 202513.9314.4813.8213.9313.93-0.07%2,106,210
Sep 22, 202513.3714.2713.2613.9413.944.34%2,541,391
Sep 19, 202513.8713.9013.2613.3613.36-2.98%2,628,359
Sep 18, 202512.9913.7912.9413.7713.777.41%1,458,590
Sep 17, 202512.9713.3312.5912.8212.82-0.70%1,434,635
Sep 16, 202513.0713.2312.6912.9112.91-1.30%1,513,634
Sep 15, 202512.6213.1512.5113.0813.083.73%1,461,836
Sep 12, 202513.5413.6312.6012.6112.61-6.52%1,949,575
Sep 11, 202512.4913.6812.4613.4913.498.62%3,093,481
Sep 10, 202512.6713.0212.3412.4212.42-1.51%1,779,522
Sep 9, 202512.5112.6812.3612.6112.610.56%1,092,696
Sep 8, 202512.8413.1012.4612.5412.54-2.41%1,830,410
Sep 5, 202513.1813.2112.5212.8512.85-1.31%1,374,014
Sep 4, 202512.8413.0212.5313.0213.021.32%3,150,377
Sep 3, 202512.8013.2512.6812.8512.850.08%1,797,203
Sep 2, 202512.9013.2312.6812.8412.84-2.58%1,354,105
Aug 29, 202513.3313.3312.9213.1813.18-0.98%2,423,913
Aug 28, 202513.1013.5213.0413.3113.312.62%1,799,444
Aug 27, 202512.7413.0112.6312.9712.971.33%1,647,865
Aug 26, 202512.7612.8512.6212.8012.801.03%1,205,257