Skip to main content
logo
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
28.51
-0.92 (-3.13%)
At close: Sep 28, 2026, 4:00 PM EDT
29.14
+0.63 (2.21%)
Pre-market: Sep 29, 2026, 8:46 AM EDT

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202629.0029.5228.0728.5128.51-3.13%2,638,707
Sep 25, 202629.9629.9628.8829.4329.43-0.47%1,684,844
Sep 24, 202628.0029.5827.5029.5729.576.02%2,616,554
Sep 23, 202627.7428.3527.6027.8927.89-0.61%1,079,674
Sep 22, 202627.3028.3626.7328.0628.060.72%3,998,666
Sep 21, 202628.6928.7827.7027.8627.86-2.62%1,458,360
Sep 18, 202628.5528.6827.9128.6128.610.21%2,985,502
Sep 17, 202628.2328.7227.7728.5528.553.18%3,279,603
Sep 16, 202627.0928.7227.0327.6727.673.71%5,025,283
Sep 15, 202624.8027.3424.7126.6826.687.67%4,121,617
Sep 14, 202624.2624.8823.9724.7824.782.40%1,730,340
Sep 11, 202624.2324.7923.9324.2024.20-0.12%1,237,929
Sep 10, 202623.8124.6523.5324.2324.23-0.78%1,070,974
Sep 9, 202624.0524.6823.8924.4224.420.33%1,106,230
Sep 8, 202623.9824.6023.6224.3424.340.25%1,356,061
Sep 4, 202624.0624.4023.9424.2824.28-1.18%1,403,272
Sep 3, 202625.1825.3623.8424.5724.57-0.36%2,161,036
Sep 2, 202624.4025.2324.1924.6624.661.31%1,623,149
Sep 1, 202624.9125.1124.2024.3424.34-2.33%1,621,010
Aug 31, 202624.6125.0223.8724.9224.92-1.07%2,237,634
Aug 28, 202626.5426.5825.1325.1925.19-4.73%1,509,096
Aug 27, 202626.2326.8726.1126.4426.441.07%1,944,721
Aug 26, 202626.0026.5125.8226.1626.16-0.34%1,387,277
Aug 25, 202625.8126.4925.2326.2526.252.74%1,221,787
Aug 24, 202625.8025.9925.0925.5525.55-1.69%1,694,427
Aug 21, 202625.3726.0324.9325.9925.992.16%1,816,948
Aug 20, 202624.7826.0924.7825.4425.44-0.20%1,966,210
Aug 19, 202625.3826.1625.1625.4925.493.79%2,145,837
Aug 18, 202624.2425.1523.9224.5624.56-0.85%1,878,377
Aug 17, 202624.4525.6424.4524.7724.770.12%2,668,386
Aug 14, 202624.2724.9524.0024.7424.741.14%1,743,593
Aug 13, 202625.5425.5424.4124.4624.46-3.13%1,537,646
Aug 12, 202625.3425.5424.8725.2525.25-0.55%1,706,891
Aug 11, 202625.3826.0925.0125.3925.39-0.24%2,956,649
Aug 10, 202624.9026.1624.6525.4525.452.09%2,366,094
Aug 7, 202624.6924.9524.2824.9324.935.64%2,495,201
Aug 6, 202624.5824.5823.4123.6023.60-4.07%2,466,112
Aug 5, 202624.5424.9624.2224.6024.600.20%2,415,866
Aug 4, 202623.6024.6223.0324.5524.556.23%3,291,487
Aug 3, 202622.9223.5621.8323.1123.112.39%2,591,235
Jul 31, 202624.5724.5722.4122.5722.57-6.66%2,993,184
Jul 30, 202622.2024.3422.0724.1824.187.18%5,284,113
Jul 29, 202622.4823.0821.7422.5622.560.18%3,147,510
Jul 28, 202622.7222.9921.9322.5222.52-0.09%1,678,937
Jul 27, 202622.7023.0021.7822.5422.541.21%2,437,487
Jul 24, 202622.5622.7721.8322.2722.27-0.18%2,819,965
Jul 23, 202621.9522.9121.9522.3122.311.64%2,763,907
Jul 22, 202622.2522.6521.5421.9521.95-2.79%2,355,574
Jul 21, 202621.6322.6020.9022.5822.583.29%3,505,218
Jul 20, 202622.5422.9021.6321.8621.86-4.62%2,140,016