Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
12.61
-0.88 (-6.52%)
At close: Sep 12, 2025, 4:00 PM EDT
12.83
+0.22 (1.74%)
After-hours: Sep 12, 2025, 7:53 PM EDT
Adaptive Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |