Adaptive Biotechnologies Corporation (ADPT)

NASDAQ: ADPT · Real-Time Price · USD

24.18

+1.62 (7.18%)

At close: Jul 30, 2026, 4:00 PM EDT

24.31

+0.13 (0.54%)

After-hours: Jul 30, 2026, 5:01 PM EDT

Adaptive Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	22.20	24.34	22.07	24.18	24.18	7.18%	5,281,979
Jul 29, 2026	22.48	23.08	21.74	22.56	22.56	0.18%	3,144,165
Jul 28, 2026	22.72	22.99	21.93	22.52	22.52	-0.09%	1,678,751
Jul 27, 2026	22.70	23.00	21.78	22.54	22.54	1.21%	2,437,305
Jul 24, 2026	22.56	22.77	21.83	22.27	22.27	-0.18%	2,819,928
Jul 23, 2026	21.95	22.91	21.95	22.31	22.31	1.64%	2,763,492
Jul 22, 2026	22.25	22.65	21.54	21.95	21.95	-2.79%	2,329,867
Jul 21, 2026	21.63	22.60	20.90	22.58	22.58	3.29%	3,421,601
Jul 20, 2026	22.54	22.90	21.63	21.86	21.86	-4.62%	2,139,610
Jul 17, 2026	21.43	23.02	21.36	22.92	22.92	3.71%	3,232,201
Jul 16, 2026	22.88	23.15	21.46	22.10	22.10	-3.49%	2,447,429
Jul 15, 2026	21.77	22.99	21.69	22.90	22.90	6.86%	3,979,722
Jul 14, 2026	21.16	21.54	20.84	21.43	21.43	1.95%	1,889,201
Jul 13, 2026	20.76	21.55	20.46	21.02	21.02	-0.19%	1,844,250
Jul 10, 2026	21.92	22.13	20.72	21.06	21.06	-3.39%	1,907,290
Jul 9, 2026	20.39	21.94	20.25	21.80	21.80	8.13%	2,973,338
Jul 8, 2026	20.11	20.57	19.77	20.16	20.16	-3.17%	2,512,853
Jul 7, 2026	21.37	21.63	20.45	20.82	20.82	-3.16%	2,440,474
Jul 6, 2026	21.11	21.90	21.00	21.50	21.50	1.46%	2,525,680
Jul 2, 2026	22.50	22.80	21.09	21.19	21.19	-5.27%	3,393,935
Jul 1, 2026	21.46	22.54	21.40	22.37	22.37	4.29%	3,284,993
Jun 30, 2026	21.08	21.56	20.71	21.45	21.45	0.23%	3,421,386
Jun 29, 2026	21.20	21.64	20.73	21.40	21.40	2.10%	3,524,441
Jun 26, 2026	20.08	21.01	19.96	20.96	20.96	3.51%	6,474,446
Jun 25, 2026	19.61	20.64	19.53	20.25	20.25	4.71%	3,961,781
Jun 24, 2026	17.68	19.74	17.54	19.34	19.34	12.25%	5,523,583
Jun 23, 2026	17.14	17.89	17.13	17.23	17.23	-0.81%	2,272,806
Jun 22, 2026	17.50	17.89	17.28	17.37	17.37	-0.91%	2,261,989
Jun 18, 2026	17.11	17.57	17.00	17.53	17.53	4.47%	3,883,147
Jun 17, 2026	16.84	17.39	16.43	16.78	16.78	-2.56%	13,517,714
Jun 16, 2026	16.16	18.06	15.90	17.22	17.22	-1.37%	6,864,844
Jun 15, 2026	18.38	18.38	17.13	17.46	17.46	-0.80%	2,852,780
Jun 12, 2026	19.53	19.53	17.10	17.60	17.60	-6.03%	2,984,825
Jun 11, 2026	17.72	19.31	16.80	18.73	18.73	9.72%	5,433,572
Jun 10, 2026	17.15	18.23	17.01	17.07	17.07	-1.67%	3,006,064
Jun 9, 2026	16.93	17.53	16.54	17.36	17.36	3.95%	2,216,600
Jun 8, 2026	17.16	17.49	16.68	16.70	16.70	-1.18%	1,749,389
Jun 5, 2026	17.90	18.29	16.68	16.90	16.90	-6.53%	2,164,035
Jun 4, 2026	16.00	18.13	15.96	18.08	18.08	13.07%	4,416,008
Jun 3, 2026	15.05	16.00	14.76	15.99	15.99	5.61%	2,236,706
Jun 2, 2026	15.18	15.33	14.84	15.14	15.14	-0.59%	1,631,598
Jun 1, 2026	14.99	15.47	14.74	15.23	15.23	0.53%	1,571,654
May 29, 2026	15.19	15.59	15.10	15.15	15.15	-0.26%	2,293,281
May 28, 2026	13.87	15.22	13.81	15.19	15.19	9.75%	1,579,192
May 27, 2026	14.12	14.18	13.75	13.84	13.84	-2.05%	2,775,258
May 26, 2026	14.00	14.19	13.66	14.13	14.13	1.80%	904,542
May 22, 2026	14.00	14.27	13.73	13.88	13.88	0.07%	1,235,006
May 21, 2026	13.74	13.92	13.39	13.87	13.87	-0.64%	1,075,842
May 20, 2026	13.05	13.99	12.92	13.96	13.96	7.72%	1,918,910
May 19, 2026	12.71	13.02	12.53	12.96	12.96	1.97%	1,247,172