Skip to main content
logo
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
17.52
-0.26 (-1.46%)
At close: Jan 16, 2026, 4:00 PM EST
17.65
+0.13 (0.74%)
After-hours: Jan 16, 2026, 7:25 PM EST

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 202519.7219.7219.2519.6619.66-0.30%926,835
Nov 26, 202520.2320.3419.4019.7219.72-2.95%1,880,510
Nov 25, 202520.3620.7619.6020.3220.32-0.68%2,747,442
Nov 24, 202518.9520.6518.4020.4620.469.94%4,345,909
Nov 21, 202516.2818.9816.1818.6118.6114.03%5,068,292
Nov 20, 202515.5816.9715.5816.3216.327.72%3,968,168
Nov 19, 202513.8515.3813.7315.1515.1510.18%2,817,184
Nov 18, 202513.5313.9513.2813.7513.750.29%1,992,804
Nov 17, 202514.0014.2413.6513.7113.71-2.77%1,703,365
Nov 14, 202513.7114.2113.4514.1014.10-0.28%1,627,684
Nov 13, 202514.1814.2913.9314.1414.14-2.48%2,318,049
Nov 12, 202514.6415.0514.3614.5014.50-0.21%1,731,962
Nov 11, 202514.6514.9514.2614.5314.53-1.22%1,613,293
Nov 10, 202514.8815.1914.3514.7114.71-0.54%2,748,024
Nov 7, 202515.3115.3714.5314.7914.79-4.95%2,944,676
Nov 6, 202516.9517.3815.3815.5615.56-11.54%3,634,017
Nov 5, 202516.8517.7516.6217.5917.593.96%1,882,802