Skip to main content
logo
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
13.58
+0.08 (0.59%)
At close: Mar 20, 2026, 4:00 PM EDT
13.90
+0.32 (2.36%)
After-hours: Mar 20, 2026, 7:48 PM EDT

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202613.3613.6013.1813.5813.580.59%2,270,494
Mar 19, 202613.1013.6012.9713.5013.501.66%1,331,847
Mar 18, 202613.2313.4113.0213.2813.28-0.82%1,550,270
Mar 17, 202613.3513.6713.1313.3913.390.53%1,735,314
Mar 16, 202613.4113.8813.2113.3213.321.14%3,079,848
Mar 13, 202613.0513.2812.6913.1713.175.78%3,901,998
Mar 12, 202613.8313.9412.0012.4512.45-12.45%5,881,536
Mar 11, 202614.3814.3913.8114.2214.22-2.07%2,109,386
Mar 10, 202614.9515.0514.1114.5214.52-2.88%1,839,162
Mar 9, 202614.5015.1714.2114.9514.950.61%3,493,245
Mar 6, 202615.4815.6914.8114.8614.86-6.72%1,973,868
Mar 5, 202616.2016.3515.7415.9315.93-3.10%1,850,893
Mar 4, 202616.1516.9516.1516.4416.442.24%1,333,810
Mar 3, 202615.5416.5615.1116.0816.08-0.25%1,777,426
Mar 2, 202615.5116.2015.5016.1216.120.62%1,634,721
Feb 27, 202616.2316.2315.8116.0216.02-2.67%2,050,105
Feb 26, 202616.3116.4815.7716.4616.461.54%1,449,295
Feb 25, 202616.1816.5015.8516.2116.211.00%1,078,182
Feb 24, 202615.3916.2115.3916.0516.054.29%1,575,294
Feb 23, 202614.8215.4814.7615.3915.391.25%1,843,757
Feb 20, 202615.9115.9415.0315.2015.20-5.30%1,661,424
Feb 19, 202615.7416.1815.5716.0516.051.13%1,056,400
Feb 18, 202615.7616.0815.6015.8715.870.51%1,669,452
Feb 17, 202615.9816.3515.7215.7915.79-1.56%1,022,077
Feb 13, 202615.5316.4215.4216.0416.043.22%1,344,899
Feb 12, 202615.6615.8115.0715.5415.54-0.51%1,632,464
Feb 11, 202615.8015.9414.8515.6215.62-0.13%1,969,475
Feb 10, 202615.8416.0815.4915.6415.64-1.39%1,334,563
Feb 9, 202615.8916.1815.3015.8615.860.57%2,466,647
Feb 6, 202617.8217.9815.0715.7715.77-4.25%4,140,316
Feb 5, 202617.1717.8816.3716.4716.47-4.80%2,497,354
Feb 4, 202618.4618.5116.8717.3017.30-6.49%2,166,897
Feb 3, 202618.6619.8018.0318.5018.500.60%2,067,733
Feb 2, 202618.2918.8818.1318.3918.39-0.59%2,249,189
Jan 30, 202618.1718.7017.9918.5018.500.71%1,882,413
Jan 29, 202618.4118.4817.6518.3718.37-0.70%1,547,577
Jan 28, 202619.2519.3518.4318.5018.50-3.80%1,964,731
Jan 27, 202619.2019.4218.7519.2319.230.58%1,377,574
Jan 26, 202618.5219.2918.2519.1219.123.07%1,263,463
Jan 23, 202619.0519.1018.2418.5518.55-2.68%1,342,836
Jan 22, 202617.7619.1617.5419.0619.068.48%2,240,515
Jan 21, 202617.7917.9917.3217.5717.57-1.68%1,668,114
Jan 20, 202616.5518.1416.5517.8717.872.00%2,119,828
Jan 16, 202617.7917.8917.4017.5217.52-1.46%1,042,637
Jan 15, 202618.1518.3917.6617.7817.78-1.44%1,036,920
Jan 14, 202617.9818.1817.5618.0418.04-0.17%1,866,379
Jan 13, 202618.2918.4917.4418.0718.07-1.04%1,847,185
Jan 12, 202617.5118.5017.3218.2618.2615.86%3,587,884
Jan 9, 202616.0116.2915.4615.7615.76-1.25%2,468,957
Jan 8, 202616.5216.8115.5315.9615.96-4.60%2,074,384