Adaptive Biotechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	14.12	14.18	13.75	13.92	-	-1.49%	1,077,854
May 26, 2026	14.00	14.19	13.66	14.13	14.13	1.80%	904,526
May 22, 2026	14.00	14.27	13.73	13.88	13.88	0.07%	1,234,848
May 21, 2026	13.74	13.92	13.39	13.87	13.87	-0.64%	1,075,738
May 20, 2026	13.05	13.99	12.92	13.96	13.96	7.72%	1,918,797
May 19, 2026	12.71	13.02	12.53	12.96	12.96	1.97%	1,247,000
May 18, 2026	12.82	13.39	12.50	12.71	12.71	-0.94%	1,592,597
May 15, 2026	12.93	13.15	12.81	12.83	12.83	-2.66%	1,563,597
May 14, 2026	13.19	13.35	12.96	13.18	13.18	0.38%	1,600,088
May 13, 2026	13.54	13.57	12.95	13.13	13.13	-3.67%	1,285,899
May 12, 2026	13.42	13.72	13.26	13.63	13.63	0.66%	1,233,353
May 11, 2026	13.91	14.10	13.43	13.54	13.54	-1.96%	1,505,374
May 8, 2026	14.46	14.46	13.56	13.81	13.81	-5.99%	1,522,133
May 7, 2026	14.58	15.06	14.22	14.69	14.69	1.80%	1,950,183
May 6, 2026	14.64	14.98	12.98	14.43	14.43	4.72%	4,900,345
May 5, 2026	14.74	14.83	13.64	13.78	13.78	-4.97%	3,187,717
May 4, 2026	14.15	14.83	14.15	14.50	14.50	1.61%	2,214,430
May 1, 2026	14.20	14.40	14.03	14.27	14.27	1.21%	983,568
Apr 30, 2026	13.54	14.16	13.54	14.10	14.10	4.21%	1,189,355
Apr 29, 2026	13.89	14.06	13.22	13.53	13.53	-3.63%	1,274,599
Apr 28, 2026	14.21	14.30	13.71	14.04	14.04	-1.20%	1,229,375
Apr 27, 2026	14.03	14.36	14.03	14.21	14.21	0.50%	1,063,436
Apr 24, 2026	13.82	14.18	13.74	14.14	14.14	2.32%	876,142
Apr 23, 2026	14.18	14.45	13.50	13.82	13.82	-2.68%	1,006,072
Apr 22, 2026	14.44	14.55	13.97	14.20	14.20	-0.07%	1,040,241
Apr 21, 2026	14.59	15.15	14.17	14.21	14.21	-2.54%	1,531,228
Apr 20, 2026	14.25	14.86	14.11	14.58	14.58	0.76%	1,432,573
Apr 17, 2026	14.55	14.91	14.39	14.47	14.47	2.77%	1,592,873
Apr 16, 2026	14.29	14.52	14.02	14.08	14.08	-3.10%	1,303,071
Apr 15, 2026	14.53	14.86	14.44	14.53	14.53	-	949,024
Apr 14, 2026	14.17	14.80	14.08	14.53	14.53	2.83%	1,367,456
Apr 13, 2026	12.83	14.27	12.82	14.13	14.13	10.48%	3,126,170
Apr 10, 2026	13.43	13.60	12.36	12.79	12.79	-4.55%	3,310,061
Apr 9, 2026	14.70	14.74	13.37	13.40	13.40	-9.70%	1,740,008
Apr 8, 2026	15.00	15.61	14.45	14.84	14.84	8.24%	2,188,850
Apr 7, 2026	13.95	14.06	13.39	13.71	13.71	-2.63%	1,405,532
Apr 6, 2026	14.71	14.90	14.05	14.08	14.08	-4.93%	1,440,848
Apr 2, 2026	13.81	14.89	13.81	14.81	14.81	2.63%	1,565,438
Apr 1, 2026	14.00	14.66	13.84	14.43	14.43	3.96%	2,485,962
Mar 31, 2026	13.14	13.90	13.09	13.88	13.88	8.02%	2,401,889
Mar 30, 2026	12.45	13.02	12.27	12.85	12.85	3.55%	1,819,479
Mar 27, 2026	13.84	13.86	12.02	12.41	12.41	-11.10%	4,948,162
Mar 26, 2026	13.86	14.36	13.82	13.96	13.96	-1.34%	1,218,018
Mar 25, 2026	14.23	14.51	13.94	14.15	14.15	1.80%	2,165,486
Mar 24, 2026	13.55	13.95	13.41	13.90	13.90	1.76%	1,762,658
Mar 23, 2026	14.00	14.12	13.57	13.66	13.66	0.59%	1,274,969
Mar 20, 2026	13.36	13.60	13.18	13.58	13.58	0.59%	2,360,426
Mar 19, 2026	13.10	13.60	12.97	13.50	13.50	1.66%	1,336,947
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%	1,735,605