Skip to main content
logo
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
16.44
+0.36 (2.24%)
At close: Mar 4, 2026, 4:00 PM EST
16.39
-0.05 (-0.30%)
After-hours: Mar 4, 2026, 5:38 PM EST

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202616.1516.9516.1516.4416.442.24%1,332,004
Mar 3, 202615.5416.5615.1116.0816.08-0.25%1,777,112
Mar 2, 202615.5116.2015.5016.1216.120.62%1,634,684
Feb 27, 202616.2316.2315.8116.0216.02-2.67%2,050,105
Feb 26, 202616.3116.4815.7716.4616.461.54%1,449,295
Feb 25, 202616.1816.5015.8516.2116.211.00%1,078,182
Feb 24, 202615.3916.2115.3916.0516.054.29%1,575,294
Feb 23, 202614.8215.4814.7615.3915.391.25%1,843,757
Feb 20, 202615.9115.9415.0315.2015.20-5.30%1,661,424
Feb 19, 202615.7416.1815.5716.0516.051.13%1,056,400
Feb 18, 202615.7616.0815.6015.8715.870.51%1,669,452
Feb 17, 202615.9816.3515.7215.7915.79-1.56%1,022,077
Feb 13, 202615.5316.4215.4216.0416.043.22%1,344,899
Feb 12, 202615.6615.8115.0715.5415.54-0.51%1,632,464
Feb 11, 202615.8015.9414.8515.6215.62-0.13%1,969,475
Feb 10, 202615.8416.0815.4915.6415.64-1.39%1,334,563
Feb 9, 202615.8916.1815.3015.8615.860.57%2,466,647
Feb 6, 202617.8217.9815.0715.7715.77-4.25%4,140,316
Feb 5, 202617.1717.8816.3716.4716.47-4.80%2,497,354
Feb 4, 202618.4618.5116.8717.3017.30-6.49%2,166,897
Feb 3, 202618.6619.8018.0318.5018.500.60%2,067,733
Feb 2, 202618.2918.8818.1318.3918.39-0.59%2,249,189
Jan 30, 202618.1718.7017.9918.5018.500.71%1,882,413
Jan 29, 202618.4118.4817.6518.3718.37-0.70%1,547,577
Jan 28, 202619.2519.3518.4318.5018.50-3.80%1,964,731
Jan 27, 202619.2019.4218.7519.2319.230.58%1,377,574
Jan 26, 202618.5219.2918.2519.1219.123.07%1,263,463
Jan 23, 202619.0519.1018.2418.5518.55-2.68%1,342,836
Jan 22, 202617.7619.1617.5419.0619.068.48%2,240,515
Jan 21, 202617.7917.9917.3217.5717.57-1.68%1,668,114
Jan 20, 202616.5518.1416.5517.8717.872.00%2,119,828
Jan 16, 202617.7917.8917.4017.5217.52-1.46%1,042,637
Jan 15, 202618.1518.3917.6617.7817.78-1.44%1,036,920
Jan 14, 202617.9818.1817.5618.0418.04-0.17%1,866,379
Jan 13, 202618.2918.4917.4418.0718.07-1.04%1,847,185
Jan 12, 202617.5118.5017.3218.2618.2615.86%3,587,884
Jan 9, 202616.0116.2915.4615.7615.76-1.25%2,468,957
Jan 8, 202616.5216.8115.5315.9615.96-4.60%2,074,384
Jan 7, 202616.2117.3316.2116.7316.733.85%2,069,335
Jan 6, 202616.1716.8215.7816.1116.11-0.37%3,352,311
Jan 5, 202615.7816.1915.3116.1716.171.63%3,424,820
Jan 2, 202616.2716.4715.7415.9115.91-2.03%1,060,412
Dec 31, 202516.4716.8216.1216.2416.24-1.10%1,969,470
Dec 30, 202516.5416.6216.0516.4216.42-1.38%1,529,659
Dec 29, 202516.5216.8216.3516.6516.65-0.30%2,236,999
Dec 26, 202516.6417.0416.4816.7016.700.12%909,652
Dec 24, 202516.5116.7816.3316.6816.68-0.42%907,236
Dec 23, 202517.2117.4216.6616.7516.75-3.79%2,271,564
Dec 22, 202517.0617.5016.8617.4117.412.41%1,785,178
Dec 19, 202516.5117.1716.3417.0017.003.03%2,852,081