Skip to main content
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
14.04
-0.17 (-1.20%)
At close: Apr 28, 2026, 4:00 PM EDT
14.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2114.3013.7114.04--1.20%946,025
Apr 27, 202614.0314.3614.0314.2114.210.50%1,063,435
Apr 24, 202613.8214.1813.7414.1414.142.32%863,599
Apr 23, 202614.1814.4513.5013.8213.82-2.68%1,006,042
Apr 22, 202614.4414.5513.9714.2014.20-0.07%1,040,237
Apr 21, 202614.5915.1514.1714.2114.21-2.54%1,512,087
Apr 20, 202614.2514.8614.1114.5814.580.76%1,432,560
Apr 17, 202614.5514.9114.3914.4714.472.77%1,591,034
Apr 16, 202614.2914.5214.0214.0814.08-3.10%1,303,059
Apr 15, 202614.5314.8614.4414.5314.53-948,992
Apr 14, 202614.1714.8014.0814.5314.532.83%1,359,759
Apr 13, 202612.8314.2712.8214.1314.1310.48%3,126,099
Apr 10, 202613.4313.6012.3612.7912.79-4.55%3,309,850
Apr 9, 202614.7014.7413.3713.4013.40-9.70%1,737,611
Apr 8, 202615.0015.6114.4514.8414.848.24%2,188,753
Apr 7, 202613.9514.0613.3913.7113.71-2.63%1,405,260
Apr 6, 202614.7114.9014.0514.0814.08-4.93%1,440,758
Apr 2, 202613.8114.8913.8114.8114.812.63%1,565,437
Apr 1, 202614.0014.6613.8414.4314.433.96%2,485,659
Mar 31, 202613.1413.9013.0913.8813.888.02%2,400,999
Mar 30, 202612.4513.0212.2712.8512.853.55%1,819,188
Mar 27, 202613.8413.8612.0212.4112.41-11.10%4,938,111
Mar 26, 202613.8614.3613.8213.9613.96-1.34%1,217,775
Mar 25, 202614.2314.5113.9414.1514.151.80%2,165,456
Mar 24, 202613.5513.9513.4113.9013.901.76%1,762,587
Mar 23, 202614.0014.1213.5713.6613.660.59%1,274,360
Mar 20, 202613.3613.6013.1813.5813.580.59%2,270,494
Mar 19, 202613.1013.6012.9713.5013.501.66%1,331,847
Mar 18, 202613.2313.4113.0213.2813.28-0.82%1,550,270
Mar 17, 202613.3513.6713.1313.3913.390.53%1,735,314
Mar 16, 202613.4113.8813.2113.3213.321.14%3,079,848
Mar 13, 202613.0513.2812.6913.1713.175.78%3,901,998
Mar 12, 202613.8313.9412.0012.4512.45-12.45%5,881,536
Mar 11, 202614.3814.3913.8114.2214.22-2.07%2,109,386
Mar 10, 202614.9515.0514.1114.5214.52-2.88%1,839,162
Mar 9, 202614.5015.1714.2114.9514.950.61%3,493,245
Mar 6, 202615.4815.6914.8114.8614.86-6.72%1,973,868
Mar 5, 202616.2016.3515.7415.9315.93-3.10%1,850,893
Mar 4, 202616.1516.9516.1516.4416.442.24%1,333,810
Mar 3, 202615.5416.5615.1116.0816.08-0.25%1,777,426
Mar 2, 202615.5116.2015.5016.1216.120.62%1,634,721
Feb 27, 202616.2316.2315.8116.0216.02-2.67%2,050,105
Feb 26, 202616.3116.4815.7716.4616.461.54%1,449,295
Feb 25, 202616.1816.5015.8516.2116.211.00%1,078,182
Feb 24, 202615.3916.2115.3916.0516.054.29%1,575,294
Feb 23, 202614.8215.4814.7615.3915.391.25%1,843,757
Feb 20, 202615.9115.9415.0315.2015.20-5.30%1,661,424
Feb 19, 202615.7416.1815.5716.0516.051.13%1,056,400
Feb 18, 202615.7616.0815.6015.8715.870.51%1,669,452
Feb 17, 202615.9816.3515.7215.7915.79-1.56%1,022,077
Feb 13, 202615.5316.4215.4216.0416.043.22%1,344,899
Feb 12, 202615.6615.8115.0715.5415.54-0.51%1,632,464
Feb 11, 202615.8015.9414.8515.6215.62-0.13%1,969,475
Feb 10, 202615.8416.0815.4915.6415.64-1.39%1,334,563
Feb 9, 202615.8916.1815.3015.8615.860.57%2,466,647
Feb 6, 202617.8217.9815.0715.7715.77-4.25%4,140,316
Feb 5, 202617.1717.8816.3716.4716.47-4.80%2,497,354
Feb 4, 202618.4618.5116.8717.3017.30-6.49%2,166,897
Feb 3, 202618.6619.8018.0318.5018.500.60%2,067,733
Feb 2, 202618.2918.8818.1318.3918.39-0.59%2,249,189
Jan 30, 202618.1718.7017.9918.5018.500.71%1,882,413
Jan 29, 202618.4118.4817.6518.3718.37-0.70%1,547,577
Jan 28, 202619.2519.3518.4318.5018.50-3.80%1,964,731
Jan 27, 202619.2019.4218.7519.2319.230.58%1,377,574
Jan 26, 202618.5219.2918.2519.1219.123.07%1,263,463
Jan 23, 202619.0519.1018.2418.5518.55-2.68%1,342,836
Jan 22, 202617.7619.1617.5419.0619.068.48%2,240,515
Jan 21, 202617.7917.9917.3217.5717.57-1.68%1,668,114
Jan 20, 202616.5518.1416.5517.8717.872.00%2,119,828
Jan 16, 202617.7917.8917.4017.5217.52-1.46%1,042,637
Jan 15, 202618.1518.3917.6617.7817.78-1.44%1,036,920
Jan 14, 202617.9818.1817.5618.0418.04-0.17%1,866,379
Jan 13, 202618.2918.4917.4418.0718.07-1.04%1,847,185
Jan 12, 202617.5118.5017.3218.2618.2615.86%3,587,884
Jan 9, 202616.0116.2915.4615.7615.76-1.25%2,468,957
Jan 8, 202616.5216.8115.5315.9615.96-4.60%2,074,384
Jan 7, 202616.2117.3316.2116.7316.733.85%2,069,335
Jan 6, 202616.1716.8215.7816.1116.11-0.37%3,352,311
Jan 5, 202615.7816.1915.3116.1716.171.63%3,424,820
Jan 2, 202616.2716.4715.7415.9115.91-2.03%1,060,412
Dec 31, 202516.4716.8216.1216.2416.24-1.10%1,969,470
Dec 30, 202516.5416.6216.0516.4216.42-1.38%1,529,659
Dec 29, 202516.5216.8216.3516.6516.65-0.30%2,236,999
Dec 26, 202516.6417.0416.4816.7016.700.12%909,652
Dec 24, 202516.5116.7816.3316.6816.68-0.42%907,236
Dec 23, 202517.2117.4216.6616.7516.75-3.79%2,271,564
Dec 22, 202517.0617.5016.8617.4117.412.41%1,785,178
Dec 19, 202516.5117.1716.3417.0017.003.03%2,852,081
Dec 18, 202516.5316.9916.4616.5016.502.36%2,866,159
Dec 17, 202515.8116.4815.6016.1216.121.19%2,430,932
Dec 16, 202515.6616.0615.5015.9315.931.53%2,279,986
Dec 15, 202516.0316.0815.3515.6915.691.62%3,004,642
Dec 12, 202515.3815.5315.1115.4415.440.13%2,452,523
Dec 11, 202515.7416.0714.9415.4215.42-2.03%2,298,439
Dec 10, 202514.9316.2614.9115.7415.745.92%4,365,189
Dec 9, 202514.7415.6214.6914.8614.86-0.60%3,453,268
Dec 8, 202514.7115.2414.5814.9514.951.36%3,757,354
Dec 5, 202516.2416.2514.6514.7514.75-15.52%7,131,157
Dec 4, 202516.8617.5816.4517.4617.461.93%2,928,101
Dec 3, 202518.8718.8716.5017.1317.13-8.35%4,712,963