Skip to main content
logo
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
27.98
+1.15 (4.29%)
At close: Nov 6, 2026, 4:00 PM EST
27.51
-0.47 (-1.68%)
After-hours: Nov 6, 2026, 7:30 PM EST

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202626.9828.2726.5427.9827.984.29%3,333,526
Nov 5, 202628.1128.1125.4726.8326.830.45%4,045,321
Nov 4, 202626.4226.8825.1926.7126.713.53%2,328,997
Nov 3, 202625.4626.4625.3325.8025.802.95%1,512,841
Nov 2, 202626.9827.4424.8025.0625.06-5.93%2,337,378
Oct 30, 202627.3627.9726.1726.6426.64-5.43%4,256,500
Oct 29, 202628.0028.8127.9128.1728.17-0.70%2,588,870
Oct 28, 202627.2829.0527.2828.3728.372.57%2,317,531
Oct 27, 202626.3628.0026.0527.6627.665.29%1,535,602
Oct 26, 202625.6626.4525.2426.2726.272.98%1,164,557
Oct 23, 202624.2325.6223.8225.5125.514.51%1,922,135
Oct 22, 202625.3925.6823.9124.4124.41-3.63%1,258,706
Oct 21, 202624.3625.7424.2525.3325.333.73%1,719,476
Oct 20, 202624.0724.8923.8524.4224.421.96%1,245,363
Oct 19, 202624.3024.8823.8623.9523.95-0.29%1,192,873
Oct 16, 202625.4125.6523.9524.0224.02-6.10%1,947,565
Oct 15, 202625.4725.9124.8825.5825.58-0.16%1,734,427
Oct 14, 202624.5926.3324.3325.6225.621.34%1,884,113
Oct 13, 202625.3825.8624.6625.2825.28-1.13%1,954,784
Oct 12, 202626.3126.4924.7625.5725.57-3.47%3,121,956
Oct 9, 202626.1126.8525.9726.4926.491.53%1,525,258
Oct 8, 202626.0026.1425.1226.0926.09-0.72%2,646,924
Oct 7, 202626.3926.9325.8726.2826.28-2.30%2,120,225
Oct 6, 202630.2230.7426.8526.9026.90-9.85%2,533,775
Oct 5, 202628.5729.8628.1629.8429.845.26%1,425,150
Oct 2, 202627.5928.4127.3128.3528.353.58%1,575,446
Oct 1, 202628.8929.0027.1527.3727.37-5.29%6,018,788
Sep 30, 202628.8029.5228.7528.9028.900.45%1,508,275
Sep 29, 202629.2829.8028.6328.7728.770.91%2,508,234
Sep 28, 202629.0029.5228.0728.5128.51-3.13%2,638,957
Sep 25, 202629.9629.9628.8829.4329.43-0.47%1,686,003
Sep 24, 202628.0029.5827.5029.5729.576.02%3,610,497
Sep 23, 202627.7428.3527.6027.8927.89-0.61%1,079,717
Sep 22, 202627.3028.3626.7328.0628.060.72%4,000,158
Sep 21, 202628.6928.7827.7027.8627.86-2.62%1,458,727
Sep 18, 202628.5528.6827.9128.6128.610.21%2,985,539
Sep 17, 202628.2328.7227.7728.5528.553.18%3,279,757
Sep 16, 202627.0928.7227.0327.6727.673.71%5,026,486
Sep 15, 202624.8027.3424.7126.6826.687.67%4,124,280
Sep 14, 202624.2624.8823.9724.7824.782.40%1,730,383
Sep 11, 202624.2324.7923.9324.2024.20-0.12%1,238,268
Sep 10, 202623.8124.6523.5324.2324.23-0.78%1,071,432
Sep 9, 202624.0524.6823.8924.4224.420.33%1,106,844
Sep 8, 202623.9824.6023.6224.3424.340.25%1,358,580
Sep 4, 202624.0624.4023.9424.2824.28-1.18%1,404,316
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