Skip to main content
logo
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
24.02
-1.56 (-6.10%)
At close: Oct 16, 2026, 4:00 PM EDT
23.55
-0.47 (-1.96%)
After-hours: Oct 16, 2026, 7:53 PM EDT

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202625.4125.6523.9524.0224.02-6.10%1,940,957
Oct 15, 202625.4725.9124.8825.5825.58-0.16%1,725,821
Oct 14, 202624.5926.3324.3325.6225.621.34%1,880,687
Oct 13, 202625.3825.8624.6625.2825.28-1.13%1,947,574
Oct 12, 202626.3126.4924.7625.5725.57-3.47%3,116,874
Oct 9, 202626.1126.8525.9726.4926.491.53%1,519,459
Oct 8, 202626.0026.1425.1226.0926.09-0.72%2,639,684
Oct 7, 202626.3926.9325.8726.2826.28-2.30%2,120,169
Oct 6, 202630.2230.7426.8526.9026.90-9.85%2,525,148
Oct 5, 202628.5729.8628.1629.8429.845.26%1,414,233
Oct 2, 202627.5928.4127.3128.3528.353.58%1,575,403
Oct 1, 202628.8929.0027.1527.3727.37-5.29%5,844,488
Sep 30, 202628.8029.5228.7528.9028.900.45%1,508,069
Sep 29, 202629.2829.8028.6328.7728.770.91%2,506,982
Sep 28, 202629.0029.5228.0728.5128.51-3.13%2,638,707
Sep 25, 202629.9629.9628.8829.4329.43-0.47%1,684,844
Sep 24, 202628.0029.5827.5029.5729.576.02%2,616,554
Sep 23, 202627.7428.3527.6027.8927.89-0.61%1,079,674
Sep 22, 202627.3028.3626.7328.0628.060.72%3,998,666
Sep 21, 202628.6928.7827.7027.8627.86-2.62%1,458,360
Sep 18, 202628.5528.6827.9128.6128.610.21%2,985,502
Sep 17, 202628.2328.7227.7728.5528.553.18%3,279,603
Sep 16, 202627.0928.7227.0327.6727.673.71%5,025,283
Sep 15, 202624.8027.3424.7126.6826.687.67%4,121,617
Sep 14, 202624.2624.8823.9724.7824.782.40%1,730,340
Sep 11, 202624.2324.7923.9324.2024.20-0.12%1,237,929
Sep 10, 202623.8124.6523.5324.2324.23-0.78%1,070,974
Sep 9, 202624.0524.6823.8924.4224.420.33%1,106,230
Sep 8, 202623.9824.6023.6224.3424.340.25%1,356,061
Sep 4, 202624.0624.4023.9424.2824.28-1.18%1,403,272
Sep 3, 202625.1825.3623.8424.5724.57-0.36%2,161,036
Sep 2, 202624.4025.2324.1924.6624.661.31%1,623,149
Sep 1, 202624.9125.1124.2024.3424.34-2.33%1,621,010
Aug 31, 202624.6125.0223.8724.9224.92-1.07%2,237,634
Aug 28, 202626.5426.5825.1325.1925.19-4.73%1,509,096
Aug 27, 202626.2326.8726.1126.4426.441.07%1,944,721
Aug 26, 202626.0026.5125.8226.1626.16-0.34%1,387,277
Aug 25, 202625.8126.4925.2326.2526.252.74%1,221,787
Aug 24, 202625.8025.9925.0925.5525.55-1.69%1,694,427
Aug 21, 202625.3726.0324.9325.9925.992.16%1,816,948
Aug 20, 202624.7826.0924.7825.4425.44-0.20%1,966,210
Aug 19, 202625.3826.1625.1625.4925.493.79%2,145,837
Aug 18, 202624.2425.1523.9224.5624.56-0.85%1,878,377
Aug 17, 202624.4525.6424.4524.7724.770.12%2,668,386
Aug 14, 202624.2724.9524.0024.7424.741.14%1,743,593
Aug 13, 202625.5425.5424.4124.4624.46-3.13%1,537,646
Aug 12, 202625.3425.5424.8725.2525.25-0.55%1,706,891
Aug 11, 202625.3826.0925.0125.3925.39-0.24%2,956,649
Aug 10, 202624.9026.1624.6525.4525.452.09%2,366,094
Aug 7, 202624.6924.9524.2824.9324.935.64%2,495,201