Adaptive Biotechnologies Corporation (ADPT)

Adaptive Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	14.17	14.80	14.08	14.53	14.53	2.83%	1,359,759
Apr 13, 2026	12.83	14.27	12.82	14.13	14.13	10.48%	3,126,099
Apr 10, 2026	13.43	13.60	12.36	12.79	12.79	-4.55%	3,309,850
Apr 9, 2026	14.70	14.74	13.37	13.40	13.40	-9.70%	1,737,611
Apr 8, 2026	15.00	15.61	14.45	14.84	14.84	8.24%	2,188,753
Apr 7, 2026	13.95	14.06	13.39	13.71	13.71	-2.63%	1,405,260
Apr 6, 2026	14.71	14.90	14.05	14.08	14.08	-4.93%	1,440,758
Apr 2, 2026	13.81	14.89	13.81	14.81	14.81	2.63%	1,565,437
Apr 1, 2026	14.00	14.66	13.84	14.43	14.43	3.96%	2,485,659
Mar 31, 2026	13.14	13.90	13.09	13.88	13.88	8.02%	2,400,999
Mar 30, 2026	12.45	13.02	12.27	12.85	12.85	3.55%	1,819,188
Mar 27, 2026	13.84	13.86	12.02	12.41	12.41	-11.10%	4,938,111
Mar 26, 2026	13.86	14.36	13.82	13.96	13.96	-1.34%	1,217,775
Mar 25, 2026	14.23	14.51	13.94	14.15	14.15	1.80%	2,165,456
Mar 24, 2026	13.55	13.95	13.41	13.90	13.90	1.76%	1,762,587
Mar 23, 2026	14.00	14.12	13.57	13.66	13.66	0.59%	1,274,360
Mar 20, 2026	13.36	13.60	13.18	13.58	13.58	0.59%	2,270,494
Mar 19, 2026	13.10	13.60	12.97	13.50	13.50	1.66%	1,331,847
Mar 18, 2026	13.23	13.41	13.02	13.28	13.28	-0.82%	1,550,270
Mar 17, 2026	13.35	13.67	13.13	13.39	13.39	0.53%	1,735,314
Mar 16, 2026	13.41	13.88	13.21	13.32	13.32	1.14%	3,079,848
Mar 13, 2026	13.05	13.28	12.69	13.17	13.17	5.78%	3,901,998
Mar 12, 2026	13.83	13.94	12.00	12.45	12.45	-12.45%	5,881,536
Mar 11, 2026	14.38	14.39	13.81	14.22	14.22	-2.07%	2,109,386
Mar 10, 2026	14.95	15.05	14.11	14.52	14.52	-2.88%	1,839,162
Mar 9, 2026	14.50	15.17	14.21	14.95	14.95	0.61%	3,493,245
Mar 6, 2026	15.48	15.69	14.81	14.86	14.86	-6.72%	1,973,868
Mar 5, 2026	16.20	16.35	15.74	15.93	15.93	-3.10%	1,850,893
Mar 4, 2026	16.15	16.95	16.15	16.44	16.44	2.24%	1,333,810
Mar 3, 2026	15.54	16.56	15.11	16.08	16.08	-0.25%	1,777,426
Mar 2, 2026	15.51	16.20	15.50	16.12	16.12	0.62%	1,634,721
Feb 27, 2026	16.23	16.23	15.81	16.02	16.02	-2.67%	2,050,105
Feb 26, 2026	16.31	16.48	15.77	16.46	16.46	1.54%	1,449,295
Feb 25, 2026	16.18	16.50	15.85	16.21	16.21	1.00%	1,078,182
Feb 24, 2026	15.39	16.21	15.39	16.05	16.05	4.29%	1,575,294
Feb 23, 2026	14.82	15.48	14.76	15.39	15.39	1.25%	1,843,757
Feb 20, 2026	15.91	15.94	15.03	15.20	15.20	-5.30%	1,661,424
Feb 19, 2026	15.74	16.18	15.57	16.05	16.05	1.13%	1,056,400
Feb 18, 2026	15.76	16.08	15.60	15.87	15.87	0.51%	1,669,452
Feb 17, 2026	15.98	16.35	15.72	15.79	15.79	-1.56%	1,022,077
Feb 13, 2026	15.53	16.42	15.42	16.04	16.04	3.22%	1,344,899
Feb 12, 2026	15.66	15.81	15.07	15.54	15.54	-0.51%	1,632,464
Feb 11, 2026	15.80	15.94	14.85	15.62	15.62	-0.13%	1,969,475
Feb 10, 2026	15.84	16.08	15.49	15.64	15.64	-1.39%	1,334,563
Feb 9, 2026	15.89	16.18	15.30	15.86	15.86	0.57%	2,466,647
Feb 6, 2026	17.82	17.98	15.07	15.77	15.77	-4.25%	4,140,316
Feb 5, 2026	17.17	17.88	16.37	16.47	16.47	-4.80%	2,497,354
Feb 4, 2026	18.46	18.51	16.87	17.30	17.30	-6.49%	2,166,897
Feb 3, 2026	18.66	19.80	18.03	18.50	18.50	0.60%	2,067,733
Feb 2, 2026	18.29	18.88	18.13	18.39	18.39	-0.59%	2,249,189

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.