Adaptive Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	12.99	13.75	12.93	13.59	-	6.01%	679,645
Sep 17, 2025	12.97	13.33	12.59	12.82	12.82	-0.70%	1,434,635
Sep 16, 2025	13.07	13.23	12.69	12.91	12.91	-1.30%	1,513,634
Sep 15, 2025	12.62	13.15	12.51	13.08	13.08	3.73%	1,461,836
Sep 12, 2025	13.54	13.63	12.60	12.61	12.61	-6.52%	1,949,575
Sep 11, 2025	12.49	13.68	12.46	13.49	13.49	8.62%	3,093,481
Sep 10, 2025	12.67	13.02	12.34	12.42	12.42	-1.51%	1,779,522
Sep 9, 2025	12.51	12.68	12.36	12.61	12.61	0.56%	1,092,696
Sep 8, 2025	12.84	13.10	12.46	12.54	12.54	-2.41%	1,830,410
Sep 5, 2025	13.18	13.21	12.52	12.85	12.85	-1.31%	1,374,014
Sep 4, 2025	12.84	13.02	12.53	13.02	13.02	1.32%	3,150,377
Sep 3, 2025	12.80	13.25	12.68	12.85	12.85	0.08%	1,797,203
Sep 2, 2025	12.90	13.23	12.68	12.84	12.84	-2.58%	1,354,105
Aug 29, 2025	13.33	13.33	12.92	13.18	13.18	-0.98%	2,423,913
Aug 28, 2025	13.10	13.52	13.04	13.31	13.31	2.62%	1,799,444
Aug 27, 2025	12.74	13.01	12.63	12.97	12.97	1.33%	1,647,865
Aug 26, 2025	12.76	12.85	12.62	12.80	12.80	1.03%	1,205,257
Aug 25, 2025	12.93	13.04	12.64	12.67	12.67	-2.54%	1,157,872
Aug 22, 2025	12.68	13.40	12.58	13.00	13.00	2.93%	1,947,141
Aug 21, 2025	12.18	12.82	12.10	12.63	12.63	2.72%	1,295,988
Aug 20, 2025	12.51	12.63	12.22	12.30	12.30	-2.11%	1,499,132
Aug 19, 2025	12.36	12.71	12.23	12.56	12.56	1.21%	2,195,436
Aug 18, 2025	13.00	13.01	11.92	12.41	12.41	-4.83%	2,500,209
Aug 15, 2025	12.98	13.16	12.79	13.04	13.04	0.93%	1,878,221
Aug 14, 2025	12.73	13.24	12.62	12.92	12.92	-0.62%	1,369,511
Aug 13, 2025	12.70	13.37	12.66	13.00	13.00	2.69%	2,359,707
Aug 12, 2025	12.20	12.93	12.18	12.66	12.66	4.20%	1,987,056
Aug 11, 2025	12.18	12.67	11.94	12.15	12.15	-0.41%	1,824,629
Aug 8, 2025	12.62	12.67	11.85	12.20	12.20	-2.71%	3,119,739
Aug 7, 2025	11.40	12.92	11.40	12.54	12.54	7.27%	5,163,878
Aug 6, 2025	12.35	12.83	10.66	11.69	11.69	5.79%	4,649,076
Aug 5, 2025	11.00	11.69	10.73	11.05	11.05	1.28%	3,448,038
Aug 4, 2025	10.36	10.94	10.19	10.91	10.91	5.61%	1,900,467
Aug 1, 2025	10.02	10.45	10.02	10.33	10.33	0.88%	1,711,014
Jul 31, 2025	10.35	10.46	9.96	10.24	10.24	-1.92%	1,696,696
Jul 30, 2025	10.41	10.71	10.28	10.44	10.44	0.48%	1,298,648
Jul 29, 2025	10.81	10.81	10.25	10.39	10.39	-2.07%	1,010,945
Jul 28, 2025	10.85	10.85	10.37	10.61	10.61	-1.30%	1,179,457
Jul 25, 2025	10.73	10.85	10.54	10.75	10.75	0.84%	1,389,590
Jul 24, 2025	10.88	11.18	10.64	10.66	10.66	-1.93%	1,364,864
Jul 23, 2025	10.68	10.88	10.43	10.87	10.87	3.23%	1,537,826
Jul 22, 2025	10.31	10.79	10.26	10.53	10.53	2.13%	1,844,650
Jul 21, 2025	10.50	10.77	10.22	10.31	10.31	-0.77%	1,497,063
Jul 18, 2025	10.66	10.77	10.25	10.39	10.39	-1.05%	1,440,169
Jul 17, 2025	10.84	10.87	10.45	10.50	10.50	-3.05%	1,631,129
Jul 16, 2025	11.20	11.28	10.59	10.83	10.83	-2.08%	2,335,723
Jul 15, 2025	11.62	11.65	11.01	11.06	11.06	-4.24%	1,592,743
Jul 14, 2025	11.75	11.90	11.35	11.55	11.55	-2.28%	1,030,569
Jul 11, 2025	12.04	12.05	11.67	11.82	11.82	-2.15%	1,626,943
Jul 10, 2025	11.97	12.36	11.84	12.08	12.08	1.26%	2,654,417