Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
4.940
+0.030 (0.61%)
Oct 11, 2024, 4:00 PM EDT - Market closed
Adaptive Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 4.83 | 5.13 | 4.77 | 4.94 | 4.94 | 0.61% | 877,940 |
| Oct 10, 2024 | 4.87 | 5.00 | 4.76 | 4.91 | 4.91 | -1.80% | 1,106,470 |
| Oct 9, 2024 | 5.24 | 5.31 | 4.98 | 5.00 | 5.00 | -4.76% | 582,358 |
| Oct 8, 2024 | 5.39 | 5.44 | 5.22 | 5.25 | 5.25 | -2.96% | 632,764 |
| Oct 7, 2024 | 5.51 | 5.80 | 5.31 | 5.41 | 5.41 | -1.99% | 1,620,086 |
| Oct 4, 2024 | 5.19 | 5.56 | 5.05 | 5.52 | 5.52 | 9.09% | 1,249,689 |
| Oct 3, 2024 | 5.10 | 5.15 | 4.96 | 5.06 | 5.06 | -1.56% | 726,467 |
| Oct 2, 2024 | 5.07 | 5.20 | 4.93 | 5.14 | 5.14 | 2.39% | 982,455 |
| Oct 1, 2024 | 5.07 | 5.14 | 4.83 | 5.02 | 5.02 | -1.95% | 1,188,384 |
| Sep 30, 2024 | 4.98 | 5.51 | 4.93 | 5.12 | 5.12 | 2.40% | 1,164,675 |
| Sep 27, 2024 | 4.98 | 5.12 | 4.80 | 5.00 | 5.00 | 2.04% | 2,074,782 |
| Sep 26, 2024 | 4.11 | 5.53 | 4.07 | 4.90 | 4.90 | 22.50% | 4,883,548 |
| Sep 25, 2024 | 4.17 | 4.17 | 3.98 | 4.00 | 4.00 | -4.08% | 872,066 |
| Sep 24, 2024 | 4.25 | 4.30 | 4.14 | 4.17 | 4.17 | -2.11% | 592,248 |
| Sep 23, 2024 | 4.71 | 4.71 | 4.26 | 4.26 | 4.26 | -8.39% | 672,737 |
| Sep 20, 2024 | 4.72 | 4.75 | 4.50 | 4.65 | 4.65 | -2.72% | 1,289,541 |
| Sep 19, 2024 | 4.78 | 4.86 | 4.69 | 4.78 | 4.78 | 3.69% | 751,254 |
| Sep 18, 2024 | 4.64 | 4.98 | 4.52 | 4.61 | 4.61 | -0.43% | 757,452 |
| Sep 17, 2024 | 4.64 | 4.83 | 4.61 | 4.63 | 4.63 | 0.87% | 735,040 |
| Sep 16, 2024 | 4.58 | 4.65 | 4.33 | 4.59 | 4.59 | -0.43% | 744,453 |
| Sep 13, 2024 | 4.36 | 4.72 | 4.30 | 4.61 | 4.61 | 7.21% | 1,125,404 |
| Sep 12, 2024 | 4.40 | 4.44 | 4.24 | 4.30 | 4.30 | -2.05% | 681,725 |
| Sep 11, 2024 | 4.20 | 4.42 | 4.17 | 4.39 | 4.39 | 3.05% | 650,792 |
| Sep 10, 2024 | 4.27 | 4.38 | 4.09 | 4.26 | 4.26 | - | 949,166 |
| Sep 9, 2024 | 4.29 | 4.43 | 4.20 | 4.26 | 4.26 | -0.23% | 1,527,955 |
| Sep 6, 2024 | 4.34 | 4.46 | 4.21 | 4.27 | 4.27 | -1.84% | 506,596 |
| Sep 5, 2024 | 4.38 | 4.43 | 4.27 | 4.35 | 4.35 | - | 610,036 |
| Sep 4, 2024 | 4.47 | 4.56 | 4.31 | 4.35 | 4.35 | -3.12% | 715,249 |
| Sep 3, 2024 | 4.60 | 4.75 | 4.43 | 4.49 | 4.49 | -4.47% | 680,628 |
| Aug 30, 2024 | 4.71 | 4.78 | 4.53 | 4.70 | 4.70 | 0.64% | 744,292 |
| Aug 29, 2024 | 4.55 | 4.81 | 4.54 | 4.67 | 4.67 | 3.55% | 733,694 |
| Aug 28, 2024 | 4.63 | 4.70 | 4.49 | 4.51 | 4.51 | -2.80% | 618,525 |
| Aug 27, 2024 | 4.76 | 4.81 | 4.62 | 4.64 | 4.64 | -3.53% | 464,881 |
| Aug 26, 2024 | 4.95 | 4.98 | 4.68 | 4.81 | 4.81 | -1.03% | 731,681 |
| Aug 23, 2024 | 4.41 | 4.91 | 4.41 | 4.86 | 4.86 | 10.45% | 1,126,364 |
| Aug 22, 2024 | 4.62 | 4.65 | 4.35 | 4.40 | 4.40 | -4.56% | 671,010 |
| Aug 21, 2024 | 4.63 | 4.82 | 4.54 | 4.61 | 4.61 | 0.44% | 1,320,211 |
| Aug 20, 2024 | 4.80 | 4.83 | 4.56 | 4.59 | 4.59 | -4.57% | 1,290,526 |
| Aug 19, 2024 | 4.89 | 4.89 | 4.68 | 4.81 | 4.81 | -0.41% | 1,664,605 |
| Aug 16, 2024 | 4.86 | 5.04 | 4.79 | 4.83 | 4.83 | -2.03% | 1,395,001 |
| Aug 15, 2024 | 4.54 | 5.00 | 4.50 | 4.93 | 4.93 | 12.05% | 1,805,564 |
| Aug 14, 2024 | 4.61 | 4.66 | 4.30 | 4.40 | 4.40 | -3.51% | 1,193,400 |
| Aug 13, 2024 | 4.32 | 4.66 | 4.25 | 4.56 | 4.56 | 6.05% | 1,683,447 |
| Aug 12, 2024 | 4.48 | 4.54 | 4.27 | 4.30 | 4.30 | -3.80% | 665,897 |
| Aug 9, 2024 | 4.45 | 4.56 | 4.26 | 4.47 | 4.47 | 1.59% | 1,080,833 |
| Aug 8, 2024 | 4.20 | 4.41 | 4.14 | 4.40 | 4.40 | 5.01% | 1,176,755 |
| Aug 7, 2024 | 4.70 | 4.77 | 4.19 | 4.19 | 4.19 | -9.11% | 1,241,277 |
| Aug 6, 2024 | 4.36 | 4.82 | 4.27 | 4.61 | 4.61 | 6.71% | 2,537,055 |
| Aug 5, 2024 | 3.89 | 4.40 | 3.85 | 4.32 | 4.32 | 0.47% | 2,033,226 |
| Aug 2, 2024 | 4.05 | 4.65 | 3.99 | 4.30 | 4.30 | -3.37% | 2,766,897 |
| Aug 1, 2024 | 4.53 | 4.68 | 4.31 | 4.45 | 4.45 | -2.20% | 1,916,096 |
| Jul 31, 2024 | 4.66 | 4.81 | 4.46 | 4.55 | 4.55 | -1.09% | 2,115,371 |
| Jul 30, 2024 | 4.43 | 4.64 | 4.43 | 4.60 | 4.60 | 3.60% | 1,035,443 |
| Jul 29, 2024 | 4.50 | 4.58 | 4.34 | 4.44 | 4.44 | -1.55% | 1,262,187 |
| Jul 26, 2024 | 4.45 | 4.75 | 4.35 | 4.51 | 4.51 | 4.16% | 1,376,203 |
| Jul 25, 2024 | 4.19 | 4.52 | 4.12 | 4.33 | 4.33 | 3.84% | 1,135,750 |
| Jul 24, 2024 | 4.14 | 4.31 | 4.08 | 4.17 | 4.17 | -0.71% | 1,676,591 |
| Jul 23, 2024 | 4.18 | 4.33 | 4.13 | 4.20 | 4.20 | 0.96% | 628,829 |
| Jul 22, 2024 | 4.06 | 4.17 | 3.95 | 4.16 | 4.16 | 2.97% | 1,126,362 |
| Jul 19, 2024 | 4.22 | 4.27 | 4.02 | 4.04 | 4.04 | -4.49% | 874,537 |
| Jul 18, 2024 | 4.40 | 4.49 | 4.13 | 4.23 | 4.23 | -2.76% | 1,018,943 |
| Jul 17, 2024 | 4.40 | 4.65 | 4.28 | 4.35 | 4.35 | -2.25% | 1,274,082 |
| Jul 16, 2024 | 4.07 | 4.55 | 4.07 | 4.45 | 4.45 | 10.42% | 2,452,445 |
| Jul 15, 2024 | 4.02 | 4.14 | 3.94 | 4.03 | 4.03 | 0.75% | 1,599,948 |
| Jul 12, 2024 | 3.96 | 4.17 | 3.91 | 4.00 | 4.00 | 2.83% | 1,375,185 |
| Jul 11, 2024 | 3.65 | 3.94 | 3.51 | 3.89 | 3.89 | 11.14% | 2,443,984 |
| Jul 10, 2024 | 3.53 | 3.56 | 3.47 | 3.50 | 3.50 | -1.13% | 619,375 |
| Jul 9, 2024 | 3.61 | 3.63 | 3.47 | 3.54 | 3.54 | -1.94% | 978,548 |
| Jul 8, 2024 | 3.56 | 3.66 | 3.51 | 3.61 | 3.61 | 1.98% | 1,230,670 |
| Jul 5, 2024 | 3.38 | 3.62 | 3.33 | 3.54 | 3.54 | 4.42% | 965,598 |
| Jul 3, 2024 | 3.38 | 3.43 | 3.30 | 3.39 | 3.39 | 0.59% | 404,535 |
| Jul 2, 2024 | 3.60 | 3.60 | 3.34 | 3.37 | 3.37 | -6.39% | 1,215,895 |
| Jul 1, 2024 | 3.70 | 3.72 | 3.48 | 3.60 | 3.60 | -0.55% | 2,085,175 |
| Jun 28, 2024 | 3.50 | 3.65 | 3.47 | 3.62 | 3.62 | 4.62% | 5,474,619 |
| Jun 27, 2024 | 3.33 | 3.48 | 3.26 | 3.46 | 3.46 | 1.47% | 969,431 |
| Jun 26, 2024 | 3.35 | 3.45 | 3.33 | 3.41 | 3.41 | 0.59% | 1,040,963 |
| Jun 25, 2024 | 3.31 | 3.43 | 3.27 | 3.39 | 3.39 | 3.04% | 1,647,081 |
| Jun 24, 2024 | 3.24 | 3.38 | 3.22 | 3.29 | 3.29 | 1.54% | 1,705,708 |
| Jun 21, 2024 | 3.25 | 3.29 | 3.17 | 3.24 | 3.24 | 1.25% | 1,963,433 |
| Jun 20, 2024 | 3.05 | 3.24 | 2.99 | 3.20 | 3.20 | 3.90% | 1,616,204 |
| Jun 18, 2024 | 3.11 | 3.19 | 3.03 | 3.08 | 3.08 | -1.91% | 1,603,384 |
| Jun 17, 2024 | 3.11 | 3.16 | 3.02 | 3.14 | 3.14 | 0.32% | 1,110,690 |
| Jun 14, 2024 | 3.26 | 3.26 | 3.11 | 3.13 | 3.13 | -5.15% | 694,155 |
| Jun 13, 2024 | 3.45 | 3.53 | 3.28 | 3.30 | 3.30 | -4.62% | 647,380 |
| Jun 12, 2024 | 3.53 | 3.73 | 3.44 | 3.46 | 3.46 | 0.29% | 870,387 |
| Jun 11, 2024 | 3.43 | 3.46 | 3.32 | 3.45 | 3.45 | -1.15% | 787,596 |
| Jun 10, 2024 | 3.58 | 3.63 | 3.42 | 3.49 | 3.49 | -3.32% | 1,422,951 |
| Jun 7, 2024 | 3.81 | 3.88 | 3.61 | 3.61 | 3.61 | -7.44% | 1,449,572 |
| Jun 6, 2024 | 3.79 | 3.96 | 3.75 | 3.90 | 3.90 | 1.56% | 1,167,367 |
| Jun 5, 2024 | 3.45 | 3.96 | 3.41 | 3.84 | 3.84 | 13.27% | 2,296,003 |
| Jun 4, 2024 | 3.31 | 3.42 | 3.04 | 3.39 | 3.39 | 2.42% | 2,033,249 |
| Jun 3, 2024 | 3.49 | 3.66 | 3.31 | 3.31 | 3.31 | -4.06% | 1,612,814 |
| May 31, 2024 | 3.63 | 3.78 | 3.43 | 3.45 | 3.45 | -4.43% | 4,226,315 |
| May 30, 2024 | 3.63 | 3.68 | 3.49 | 3.61 | 3.61 | 0.84% | 1,053,529 |
| May 29, 2024 | 3.51 | 3.59 | 3.46 | 3.58 | 3.58 | -1.92% | 1,950,485 |
| May 28, 2024 | 3.50 | 3.70 | 3.43 | 3.65 | 3.65 | 6.10% | 863,980 |
| May 24, 2024 | 3.47 | 3.50 | 3.38 | 3.44 | 3.44 | -0.29% | 847,516 |
| May 23, 2024 | 3.47 | 3.49 | 3.32 | 3.45 | 3.45 | -0.29% | 1,017,654 |
| May 22, 2024 | 3.47 | 3.58 | 3.40 | 3.46 | 3.46 | -0.86% | 853,961 |
| May 21, 2024 | 3.54 | 3.60 | 3.46 | 3.49 | 3.49 | -2.79% | 896,063 |