Adaptive Biotechnologies Corporation (ADPT)

NASDAQ: ADPT · Real-Time Price · USD

24.77

+0.03 (0.12%)

At close: Aug 17, 2026, 4:00 PM EDT

24.79

+0.02 (0.08%)

After-hours: Aug 17, 2026, 7:49 PM EDT

Adaptive Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	24.45	25.64	24.45	24.77	24.77	0.12%	2,666,654
Aug 14, 2026	24.27	24.95	24.00	24.74	24.74	1.14%	1,743,121
Aug 13, 2026	25.54	25.54	24.41	24.46	24.46	-3.13%	1,536,742
Aug 12, 2026	25.34	25.54	24.87	25.25	25.25	-0.55%	1,706,269
Aug 11, 2026	25.38	26.09	25.01	25.39	25.39	-0.24%	2,956,092
Aug 10, 2026	24.90	26.16	24.65	25.45	25.45	2.09%	2,365,729
Aug 7, 2026	24.69	24.95	24.28	24.93	24.93	5.64%	2,494,966
Aug 6, 2026	24.58	24.58	23.41	23.60	23.60	-4.07%	2,466,112
Aug 5, 2026	24.54	24.96	24.22	24.60	24.60	0.20%	2,415,866
Aug 4, 2026	23.60	24.62	23.03	24.55	24.55	6.23%	3,291,487
Aug 3, 2026	22.92	23.56	21.83	23.11	23.11	2.39%	2,591,235
Jul 31, 2026	24.57	24.57	22.41	22.57	22.57	-6.66%	2,993,184
Jul 30, 2026	22.20	24.34	22.07	24.18	24.18	7.18%	5,284,113
Jul 29, 2026	22.48	23.08	21.74	22.56	22.56	0.18%	3,147,510
Jul 28, 2026	22.72	22.99	21.93	22.52	22.52	-0.09%	1,678,937
Jul 27, 2026	22.70	23.00	21.78	22.54	22.54	1.21%	2,437,487
Jul 24, 2026	22.56	22.77	21.83	22.27	22.27	-0.18%	2,819,965
Jul 23, 2026	21.95	22.91	21.95	22.31	22.31	1.64%	2,763,907
Jul 22, 2026	22.25	22.65	21.54	21.95	21.95	-2.79%	2,355,574
Jul 21, 2026	21.63	22.60	20.90	22.58	22.58	3.29%	3,505,218
Jul 20, 2026	22.54	22.90	21.63	21.86	21.86	-4.62%	2,140,016
Jul 17, 2026	21.43	23.02	21.36	22.92	22.92	3.71%	3,233,067
Jul 16, 2026	22.88	23.15	21.46	22.10	22.10	-3.49%	2,447,739
Jul 15, 2026	21.77	22.99	21.69	22.90	22.90	6.86%	3,986,034
Jul 14, 2026	21.16	21.54	20.84	21.43	21.43	1.95%	1,889,331
Jul 13, 2026	20.76	21.55	20.46	21.02	21.02	-0.19%	1,844,673
Jul 10, 2026	21.92	22.13	20.72	21.06	21.06	-3.39%	1,907,792
Jul 9, 2026	20.39	21.94	20.25	21.80	21.80	8.13%	3,005,961
Jul 8, 2026	20.11	20.57	19.77	20.16	20.16	-3.17%	2,513,999
Jul 7, 2026	21.37	21.63	20.45	20.82	20.82	-3.16%	2,440,474
Jul 6, 2026	21.11	21.90	21.00	21.50	21.50	1.46%	2,525,680
Jul 2, 2026	22.50	22.80	21.09	21.19	21.19	-5.27%	3,393,935
Jul 1, 2026	21.46	22.54	21.40	22.37	22.37	4.29%	3,284,993
Jun 30, 2026	21.08	21.56	20.71	21.45	21.45	0.23%	3,421,386
Jun 29, 2026	21.20	21.64	20.73	21.40	21.40	2.10%	3,524,441
Jun 26, 2026	20.08	21.01	19.96	20.96	20.96	3.51%	6,474,446
Jun 25, 2026	19.61	20.64	19.53	20.25	20.25	4.71%	3,961,781
Jun 24, 2026	17.68	19.74	17.54	19.34	19.34	12.25%	5,523,583
Jun 23, 2026	17.14	17.89	17.13	17.23	17.23	-0.81%	2,272,806
Jun 22, 2026	17.50	17.89	17.28	17.37	17.37	-0.91%	2,261,989
Jun 18, 2026	17.11	17.57	17.00	17.53	17.53	4.47%	3,883,147
Jun 17, 2026	16.84	17.39	16.43	16.78	16.78	-2.56%	13,517,714
Jun 16, 2026	16.16	18.06	15.90	17.22	17.22	-1.37%	6,864,844
Jun 15, 2026	18.38	18.38	17.13	17.46	17.46	-0.80%	2,852,780
Jun 12, 2026	19.53	19.53	17.10	17.60	17.60	-6.03%	2,984,825
Jun 11, 2026	17.72	19.31	16.80	18.73	18.73	9.72%	5,433,572
Jun 10, 2026	17.15	18.23	17.01	17.07	17.07	-1.67%	3,006,064
Jun 9, 2026	16.93	17.53	16.54	17.36	17.36	3.95%	2,216,600
Jun 8, 2026	17.16	17.49	16.68	16.70	16.70	-1.18%	1,749,389
Jun 5, 2026	17.90	18.29	16.68	16.90	16.90	-6.53%	2,164,035