Skip to main content
logo
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
17.53
+0.75 (4.47%)
At close: Jun 18, 2026, 4:00 PM EDT
17.70
+0.17 (0.97%)
After-hours: Jun 18, 2026, 7:50 PM EDT

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.1117.5717.0017.5317.534.47%3,880,571
Jun 17, 202616.8417.3916.4316.7816.78-2.56%13,515,213
Jun 16, 202616.1618.0615.9017.2217.22-1.37%6,862,708
Jun 15, 202618.3818.3817.1317.4617.46-0.80%2,815,322
Jun 12, 202619.5319.5317.1017.6017.60-6.03%2,976,773
Jun 11, 202617.7219.3116.8018.7318.739.72%5,394,655
Jun 10, 202617.1518.2317.0117.0717.07-1.67%3,006,013
Jun 9, 202616.9317.5316.5417.3617.363.95%2,215,737
Jun 8, 202617.1617.4916.6816.7016.70-1.18%1,749,310
Jun 5, 202617.9018.2916.6816.9016.90-6.53%2,158,913
Jun 4, 202616.0018.1315.9618.0818.0813.07%4,414,578
Jun 3, 202615.0516.0014.7615.9915.995.61%2,236,034
Jun 2, 202615.1815.3314.8415.1415.14-0.59%1,631,598
Jun 1, 202614.9915.4714.7415.2315.230.53%1,571,108
May 29, 202615.1915.5915.1015.1515.15-0.26%2,283,779
May 28, 202613.8715.2213.8115.1915.199.75%1,578,884
May 27, 202614.1214.1813.7513.8413.84-2.05%2,774,739
May 26, 202614.0014.1913.6614.1314.131.80%904,526
May 22, 202614.0014.2713.7313.8813.880.07%1,234,848
May 21, 202613.7413.9213.3913.8713.87-0.64%1,075,738
May 20, 202613.0513.9912.9213.9613.967.72%1,918,797
May 19, 202612.7113.0212.5312.9612.961.97%1,247,000
May 18, 202612.8213.3912.5012.7112.71-0.94%1,592,597
May 15, 202612.9313.1512.8112.8312.83-2.66%1,563,597
May 14, 202613.1913.3512.9613.1813.180.38%1,600,088
May 13, 202613.5413.5712.9513.1313.13-3.67%1,285,899
May 12, 202613.4213.7213.2613.6313.630.66%1,233,353
May 11, 202613.9114.1013.4313.5413.54-1.96%1,505,374
May 8, 202614.4614.4613.5613.8113.81-5.99%1,522,133
May 7, 202614.5815.0614.2214.6914.691.80%1,950,183
May 6, 202614.6414.9812.9814.4314.434.72%4,900,345
May 5, 202614.7414.8313.6413.7813.78-4.97%3,187,717
May 4, 202614.1514.8314.1514.5014.501.61%2,214,430
May 1, 202614.2014.4014.0314.2714.271.21%983,568
Apr 30, 202613.5414.1613.5414.1014.104.21%1,189,355
Apr 29, 202613.8914.0613.2213.5313.53-3.63%1,274,599
Apr 28, 202614.2114.3013.7114.0414.04-1.20%1,229,375
Apr 27, 202614.0314.3614.0314.2114.210.50%1,063,436
Apr 24, 202613.8214.1813.7414.1414.142.32%876,142
Apr 23, 202614.1814.4513.5013.8213.82-2.68%1,006,072
Apr 22, 202614.4414.5513.9714.2014.20-0.07%1,040,241
Apr 21, 202614.5915.1514.1714.2114.21-2.54%1,531,228
Apr 20, 202614.2514.8614.1114.5814.580.76%1,432,573
Apr 17, 202614.5514.9114.3914.4714.472.77%1,592,873
Apr 16, 202614.2914.5214.0214.0814.08-3.10%1,303,071
Apr 15, 202614.5314.8614.4414.5314.53-949,024
Apr 14, 202614.1714.8014.0814.5314.532.83%1,367,456
Apr 13, 202612.8314.2712.8214.1314.1310.48%3,126,170
Apr 10, 202613.4313.6012.3612.7912.79-4.55%3,310,061
Apr 9, 202614.7014.7413.3713.4013.40-9.70%1,740,008