Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
7.67
-0.55 (-6.69%)
At close: Mar 28, 2025, 4:00 PM
7.73
+0.06 (0.79%)
After-hours: Mar 28, 2025, 4:16 PM EDT
Adaptive Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.19 | 8.24 | 7.50 | 7.55 | - | -8.15% | 1,101,949 |
| Mar 27, 2025 | 8.17 | 8.53 | 7.99 | 8.22 | 8.22 | -0.24% | 3,122,401 |
| Mar 26, 2025 | 8.42 | 8.54 | 8.15 | 8.24 | 8.24 | -2.14% | 1,825,208 |
| Mar 25, 2025 | 8.61 | 8.74 | 8.37 | 8.42 | 8.42 | -2.77% | 1,802,934 |
| Mar 24, 2025 | 8.57 | 9.01 | 8.43 | 8.66 | 8.66 | 3.10% | 2,479,386 |
| Mar 21, 2025 | 8.05 | 8.66 | 7.80 | 8.40 | 8.40 | 8.39% | 2,855,227 |
| Mar 20, 2025 | 7.48 | 7.81 | 7.38 | 7.75 | 7.75 | 2.51% | 1,864,435 |
| Mar 19, 2025 | 7.30 | 8.08 | 7.26 | 7.56 | 7.56 | 2.86% | 1,832,910 |
| Mar 18, 2025 | 7.44 | 7.57 | 6.92 | 7.35 | 7.35 | -2.52% | 2,352,309 |
| Mar 17, 2025 | 7.26 | 7.68 | 7.11 | 7.54 | 7.54 | 3.57% | 1,677,253 |
| Mar 14, 2025 | 7.30 | 7.45 | 7.04 | 7.28 | 7.28 | 1.53% | 1,821,336 |
| Mar 13, 2025 | 7.50 | 7.58 | 6.96 | 7.17 | 7.17 | -5.91% | 1,275,013 |
| Mar 12, 2025 | 7.59 | 7.89 | 7.43 | 7.62 | 7.62 | 1.74% | 2,454,883 |
| Mar 11, 2025 | 6.71 | 7.50 | 6.26 | 7.49 | 7.49 | 12.29% | 2,567,697 |
| Mar 10, 2025 | 7.17 | 7.31 | 6.45 | 6.67 | 6.67 | -9.25% | 2,779,247 |
| Mar 7, 2025 | 7.68 | 7.92 | 7.08 | 7.35 | 7.35 | -5.41% | 2,535,901 |
| Mar 6, 2025 | 7.61 | 8.27 | 7.48 | 7.77 | 7.77 | -3.24% | 1,572,644 |
| Mar 5, 2025 | 6.97 | 8.49 | 6.79 | 8.03 | 8.03 | -1.11% | 4,921,867 |
| Mar 4, 2025 | 7.76 | 8.30 | 7.65 | 8.12 | 8.12 | 0.25% | 1,803,190 |
| Mar 3, 2025 | 8.30 | 8.50 | 7.86 | 8.10 | 8.10 | -1.94% | 1,269,633 |
| Feb 28, 2025 | 8.09 | 8.32 | 7.92 | 8.26 | 8.26 | 1.23% | 1,198,029 |
| Feb 27, 2025 | 8.41 | 8.58 | 8.16 | 8.16 | 8.16 | -2.39% | 870,664 |
| Feb 26, 2025 | 8.55 | 8.94 | 8.20 | 8.36 | 8.36 | -0.71% | 1,421,164 |
| Feb 25, 2025 | 8.52 | 8.52 | 7.92 | 8.42 | 8.42 | - | 1,714,696 |
| Feb 24, 2025 | 8.23 | 8.53 | 8.03 | 8.42 | 8.42 | 1.81% | 1,271,363 |
| Feb 21, 2025 | 8.47 | 8.62 | 8.09 | 8.27 | 8.27 | -0.72% | 1,430,003 |
| Feb 20, 2025 | 8.39 | 8.69 | 8.20 | 8.33 | 8.33 | -0.48% | 1,653,009 |
| Feb 19, 2025 | 8.14 | 8.67 | 8.11 | 8.37 | 8.37 | 1.21% | 2,448,178 |
| Feb 18, 2025 | 8.69 | 8.95 | 8.09 | 8.27 | 8.27 | -0.72% | 2,320,200 |
| Feb 14, 2025 | 8.60 | 8.74 | 8.19 | 8.33 | 8.33 | -2.23% | 2,005,472 |
| Feb 13, 2025 | 7.65 | 8.56 | 7.36 | 8.52 | 8.52 | 12.85% | 2,064,273 |
| Feb 12, 2025 | 7.55 | 7.71 | 6.97 | 7.55 | 7.55 | -3.21% | 1,650,494 |
| Feb 11, 2025 | 7.63 | 7.92 | 7.44 | 7.80 | 7.80 | 1.56% | 1,778,458 |
| Feb 10, 2025 | 7.87 | 7.89 | 7.37 | 7.68 | 7.68 | -2.04% | 1,897,237 |
| Feb 7, 2025 | 8.03 | 8.19 | 7.66 | 7.84 | 7.84 | -2.12% | 1,556,259 |
| Feb 6, 2025 | 8.17 | 8.31 | 7.75 | 8.01 | 8.01 | -0.50% | 1,478,823 |
| Feb 5, 2025 | 7.41 | 8.17 | 7.38 | 8.05 | 8.05 | 9.23% | 2,042,361 |
| Feb 4, 2025 | 7.66 | 7.86 | 7.27 | 7.37 | 7.37 | -4.29% | 1,119,704 |
| Feb 3, 2025 | 7.51 | 7.99 | 7.45 | 7.70 | 7.70 | -0.65% | 939,794 |
| Jan 31, 2025 | 7.96 | 8.24 | 7.68 | 7.75 | 7.75 | -1.40% | 901,499 |
| Jan 30, 2025 | 7.86 | 8.21 | 7.80 | 7.86 | 7.86 | 1.95% | 723,655 |
| Jan 29, 2025 | 7.86 | 8.04 | 7.45 | 7.71 | 7.71 | -1.78% | 885,113 |
| Jan 28, 2025 | 7.73 | 7.93 | 7.45 | 7.85 | 7.85 | 1.95% | 754,855 |
| Jan 27, 2025 | 7.84 | 8.15 | 7.57 | 7.70 | 7.70 | -3.63% | 937,585 |
| Jan 24, 2025 | 8.08 | 8.26 | 7.88 | 7.99 | 7.99 | -1.72% | 897,616 |
| Jan 23, 2025 | 7.99 | 8.23 | 7.65 | 8.13 | 8.13 | 1.50% | 2,217,997 |
| Jan 22, 2025 | 7.45 | 8.33 | 7.31 | 8.01 | 8.01 | 7.52% | 3,294,830 |
| Jan 21, 2025 | 6.95 | 7.50 | 6.95 | 7.45 | 7.45 | 9.40% | 1,765,790 |
| Jan 17, 2025 | 7.04 | 7.08 | 6.65 | 6.81 | 6.81 | -1.59% | 1,048,286 |
| Jan 16, 2025 | 7.19 | 7.19 | 6.51 | 6.92 | 6.92 | -3.35% | 1,659,352 |