Skip to main content
logo
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
15.62
-0.02 (-0.13%)
At close: Feb 11, 2026, 4:00 PM EST
15.69
+0.07 (0.45%)
After-hours: Feb 11, 2026, 6:40 PM EST

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202615.8015.9414.8515.6215.62-0.13%1,969,273
Feb 10, 202615.8416.0815.4915.6415.64-1.39%1,334,523
Feb 9, 202615.8916.1815.3015.8615.860.57%2,466,266
Feb 6, 202617.8217.9815.0715.7715.77-4.25%4,139,268
Feb 5, 202617.1717.8816.3716.4716.47-4.80%2,493,339
Feb 4, 202618.4618.5116.8717.3017.30-6.49%2,165,229
Feb 3, 202618.6619.8018.0318.5018.500.60%2,067,571
Feb 2, 202618.2918.8818.1318.3918.39-0.59%2,248,452
Jan 30, 202618.1718.7017.9918.5018.500.71%1,880,688
Jan 29, 202618.4118.4817.6518.3718.37-0.70%1,547,432
Jan 28, 202619.2519.3518.4318.5018.50-3.80%1,964,470
Jan 27, 202619.2019.4218.7519.2319.230.58%1,376,567
Jan 26, 202618.5219.2918.2519.1219.123.07%1,255,412
Jan 23, 202619.0519.1018.2418.5518.55-2.68%1,342,351
Jan 22, 202617.7619.1617.5419.0619.068.48%2,220,979
Jan 21, 202617.7917.9917.3217.5717.57-1.68%1,666,684
Jan 20, 202616.5518.1416.5517.8717.872.00%2,119,660
Jan 16, 202617.7917.8917.4017.5217.52-1.46%1,038,916
Jan 15, 202618.1518.3917.6617.7817.78-1.44%1,036,838
Jan 14, 202617.9818.1817.5618.0418.04-0.17%1,865,978
Jan 13, 202618.2918.4917.4418.0718.07-1.04%1,840,195
Jan 12, 202617.5118.5017.3218.2618.2615.86%3,586,964
Jan 9, 202616.0116.2915.4615.7615.76-1.25%2,468,775
Jan 8, 202616.5216.8115.5315.9615.96-4.60%2,074,019
Jan 7, 202616.2117.3316.2116.7316.733.85%2,068,611
Jan 6, 202616.1716.8215.7816.1116.11-0.37%3,352,298
Jan 5, 202615.7816.1915.3116.1716.171.63%3,424,784
Jan 2, 202616.2716.4715.7415.9115.91-2.03%1,060,290
Dec 31, 202516.4716.8216.1216.2416.24-1.10%1,969,460
Dec 30, 202516.5416.6216.0516.4216.42-1.38%1,529,639
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%907,220
Dec 23, 202517.2117.4216.6616.7516.75-3.79%2,271,339
Dec 22, 202517.0617.5016.8617.4117.412.41%1,749,432
Dec 19, 202516.5117.1716.3417.0017.003.03%2,851,550
Dec 18, 202516.5316.9916.4616.5016.502.36%2,866,134
Dec 17, 202515.8116.4815.6016.1216.121.19%2,430,932
Dec 16, 202515.6616.0615.5015.9315.931.53%2,279,986
Dec 15, 202516.0316.0815.3515.6915.691.62%3,004,642
Dec 12, 202515.3815.5315.1115.4415.440.13%2,452,523
Dec 11, 202515.7416.0714.9415.4215.42-2.03%2,298,439
Dec 10, 202514.9316.2614.9115.7415.745.92%4,365,189
Dec 9, 202514.7415.6214.6914.8614.86-0.60%3,453,268
Dec 8, 202514.7115.2414.5814.9514.951.36%3,757,354
Dec 5, 202516.2416.2514.6514.7514.75-15.52%7,131,157
Dec 4, 202516.8617.5816.4517.4617.461.93%2,928,101
Dec 3, 202518.8718.8716.5017.1317.13-8.35%4,712,963
Dec 2, 202518.8419.2718.5218.6918.69-0.80%1,050,461
Dec 1, 202519.2619.3118.5918.8418.84-4.17%1,944,007