Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
10.33
+0.09 (0.88%)
At close: Aug 1, 2025, 4:00 PM
10.29
-0.04 (-0.39%)
After-hours: Aug 1, 2025, 7:16 PM EDT
Adaptive Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 11.95 | 12.05 | 11.59 | 11.93 | 11.93 | 1.62% | 2,201,673 |
| Jul 8, 2025 | 11.74 | 11.98 | 11.47 | 11.74 | 11.74 | - | 1,670,548 |
| Jul 7, 2025 | 11.84 | 11.89 | 11.41 | 11.74 | 11.74 | -0.51% | 1,894,808 |
| Jul 3, 2025 | 11.88 | 11.96 | 11.48 | 11.80 | 11.80 | 2.79% | 1,018,695 |
| Jul 2, 2025 | 11.25 | 11.81 | 11.20 | 11.48 | 11.48 | 2.59% | 1,611,921 |
| Jul 1, 2025 | 11.40 | 11.60 | 11.17 | 11.19 | 11.19 | -3.95% | 2,696,923 |
| Jun 30, 2025 | 11.81 | 11.90 | 11.46 | 11.65 | 11.65 | -1.19% | 2,489,841 |
| Jun 27, 2025 | 12.15 | 12.30 | 11.56 | 11.79 | 11.79 | -3.04% | 9,528,457 |
| Jun 26, 2025 | 11.78 | 12.43 | 11.55 | 12.16 | 12.16 | 1.50% | 4,508,180 |
| Jun 25, 2025 | 10.74 | 12.07 | 10.62 | 11.98 | 11.98 | 12.49% | 5,410,700 |
| Jun 24, 2025 | 10.70 | 10.84 | 10.45 | 10.65 | 10.65 | 0.85% | 1,508,280 |
| Jun 23, 2025 | 10.27 | 10.63 | 10.20 | 10.56 | 10.56 | 1.73% | 1,389,136 |
| Jun 20, 2025 | 10.57 | 10.70 | 10.26 | 10.38 | 10.38 | -0.86% | 1,770,394 |
| Jun 18, 2025 | 10.35 | 10.85 | 10.12 | 10.47 | 10.47 | 3.25% | 2,894,427 |
| Jun 17, 2025 | 10.25 | 10.44 | 10.11 | 10.14 | 10.14 | -1.46% | 1,191,587 |
| Jun 16, 2025 | 10.45 | 10.52 | 10.08 | 10.29 | 10.29 | -0.29% | 1,158,653 |
| Jun 13, 2025 | 9.97 | 10.47 | 9.90 | 10.32 | 10.32 | -0.86% | 979,216 |
| Jun 12, 2025 | 10.55 | 10.71 | 10.37 | 10.41 | 10.41 | -2.07% | 974,746 |
| Jun 11, 2025 | 10.52 | 10.87 | 10.37 | 10.63 | 10.63 | 1.63% | 1,382,009 |
| Jun 10, 2025 | 10.56 | 10.71 | 10.41 | 10.46 | 10.46 | 0.10% | 1,033,540 |
| Jun 9, 2025 | 10.27 | 10.63 | 9.94 | 10.45 | 10.45 | 3.57% | 1,332,785 |
| Jun 6, 2025 | 10.04 | 10.37 | 9.92 | 10.09 | 10.09 | 2.23% | 1,064,861 |
| Jun 5, 2025 | 9.96 | 10.22 | 9.78 | 9.87 | 9.87 | -1.10% | 1,014,337 |
| Jun 4, 2025 | 9.99 | 10.25 | 9.82 | 9.98 | 9.98 | 0.40% | 1,403,115 |
| Jun 3, 2025 | 9.50 | 10.00 | 9.36 | 9.94 | 9.94 | 4.08% | 1,490,852 |
| Jun 2, 2025 | 9.52 | 9.74 | 9.32 | 9.55 | 9.55 | 0.32% | 1,420,881 |
| May 30, 2025 | 9.19 | 9.61 | 9.07 | 9.52 | 9.52 | 2.26% | 1,759,862 |
| May 29, 2025 | 9.18 | 9.69 | 9.05 | 9.31 | 9.31 | 1.75% | 1,752,597 |
| May 28, 2025 | 9.14 | 9.25 | 8.98 | 9.15 | 9.15 | 0.11% | 1,147,710 |
| May 27, 2025 | 9.13 | 9.35 | 8.97 | 9.14 | 9.14 | 2.35% | 1,383,264 |
| May 23, 2025 | 8.58 | 8.99 | 8.50 | 8.93 | 8.93 | 1.02% | 1,009,570 |
| May 22, 2025 | 9.06 | 9.13 | 8.81 | 8.84 | 8.84 | -2.75% | 866,506 |
| May 21, 2025 | 9.18 | 9.43 | 8.92 | 9.09 | 9.09 | -2.88% | 1,228,231 |