Skip to main content
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
20.96
+0.71 (3.51%)
At close: Jun 26, 2026, 4:00 PM EDT
21.17
+0.21 (0.98%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.0821.0119.9620.9620.963.51%6,416,722
Jun 25, 202619.6120.6419.5320.2520.254.71%3,959,142
Jun 24, 202617.6819.7417.5419.3419.3412.25%5,522,079
Jun 23, 202617.1417.8917.1317.2317.23-0.81%2,272,806
Jun 22, 202617.5017.8917.2817.3717.37-0.91%2,261,989
Jun 18, 202617.1117.5717.0017.5317.534.47%3,883,147
Jun 17, 202616.8417.3916.4316.7816.78-2.56%13,517,714
Jun 16, 202616.1618.0615.9017.2217.22-1.37%6,864,844
Jun 15, 202618.3818.3817.1317.4617.46-0.80%2,852,780
Jun 12, 202619.5319.5317.1017.6017.60-6.03%2,984,825
Jun 11, 202617.7219.3116.8018.7318.739.72%5,433,572
Jun 10, 202617.1518.2317.0117.0717.07-1.67%3,006,064
Jun 9, 202616.9317.5316.5417.3617.363.95%2,216,600
Jun 8, 202617.1617.4916.6816.7016.70-1.18%1,749,389
Jun 5, 202617.9018.2916.6816.9016.90-6.53%2,164,035
Jun 4, 202616.0018.1315.9618.0818.0813.07%4,416,008
Jun 3, 202615.0516.0014.7615.9915.995.61%2,236,706
Jun 2, 202615.1815.3314.8415.1415.14-0.59%1,631,598
Jun 1, 202614.9915.4714.7415.2315.230.53%1,571,654
May 29, 202615.1915.5915.1015.1515.15-0.26%2,293,281
May 28, 202613.8715.2213.8115.1915.199.75%1,579,192
May 27, 202614.1214.1813.7513.8413.84-2.05%2,775,258
May 26, 202614.0014.1913.6614.1314.131.80%904,542
May 22, 202614.0014.2713.7313.8813.880.07%1,235,006
May 21, 202613.7413.9213.3913.8713.87-0.64%1,075,842
May 20, 202613.0513.9912.9213.9613.967.72%1,918,910
May 19, 202612.7113.0212.5312.9612.961.97%1,247,172
May 18, 202612.8213.3912.5012.7112.71-0.94%1,593,298
May 15, 202612.9313.1512.8112.8312.83-2.66%1,563,597
May 14, 202613.1913.3512.9613.1813.180.38%1,600,088
May 13, 202613.5413.5712.9513.1313.13-3.67%1,285,899
May 12, 202613.4213.7213.2613.6313.630.66%1,233,353
May 11, 202613.9114.1013.4313.5413.54-1.96%1,505,374
May 8, 202614.4614.4613.5613.8113.81-5.99%1,522,133
May 7, 202614.5815.0614.2214.6914.691.80%1,950,183
May 6, 202614.6414.9812.9814.4314.434.72%4,900,345
May 5, 202614.7414.8313.6413.7813.78-4.97%3,187,717
May 4, 202614.1514.8314.1514.5014.501.61%2,214,430
May 1, 202614.2014.4014.0314.2714.271.21%983,568
Apr 30, 202613.5414.1613.5414.1014.104.21%1,189,355
Apr 29, 202613.8914.0613.2213.5313.53-3.63%1,274,599
Apr 28, 202614.2114.3013.7114.0414.04-1.20%1,229,375
Apr 27, 202614.0314.3614.0314.2114.210.50%1,063,436
Apr 24, 202613.8214.1813.7414.1414.142.32%876,142
Apr 23, 202614.1814.4513.5013.8213.82-2.68%1,006,072
Apr 22, 202614.4414.5513.9714.2014.20-0.07%1,040,241
Apr 21, 202614.5915.1514.1714.2114.21-2.54%1,531,228
Apr 20, 202614.2514.8614.1114.5814.580.76%1,432,573
Apr 17, 202614.5514.9114.3914.4714.472.77%1,592,873
Apr 16, 202614.2914.5214.0214.0814.08-3.10%1,303,071
Apr 15, 202614.5314.8614.4414.5314.53-949,024
Apr 14, 202614.1714.8014.0814.5314.532.83%1,367,456
Apr 13, 202612.8314.2712.8214.1314.1310.48%3,126,170
Apr 10, 202613.4313.6012.3612.7912.79-4.55%3,310,061
Apr 9, 202614.7014.7413.3713.4013.40-9.70%1,740,008
Apr 8, 202615.0015.6114.4514.8414.848.24%2,188,850
Apr 7, 202613.9514.0613.3913.7113.71-2.63%1,405,532
Apr 6, 202614.7114.9014.0514.0814.08-4.93%1,440,848
Apr 2, 202613.8114.8913.8114.8114.812.63%1,565,438
Apr 1, 202614.0014.6613.8414.4314.433.96%2,485,962
Mar 31, 202613.1413.9013.0913.8813.888.02%2,401,889
Mar 30, 202612.4513.0212.2712.8512.853.55%1,819,479
Mar 27, 202613.8413.8612.0212.4112.41-11.10%4,948,162
Mar 26, 202613.8614.3613.8213.9613.96-1.34%1,218,018
Mar 25, 202614.2314.5113.9414.1514.151.80%2,165,486
Mar 24, 202613.5513.9513.4113.9013.901.76%1,762,658
Mar 23, 202614.0014.1213.5713.6613.660.59%1,274,969
Mar 20, 202613.3613.6013.1813.5813.580.59%2,360,426
Mar 19, 202613.1013.6012.9713.5013.501.66%1,336,947
Mar 18, 202613.2313.4113.0213.2813.28-0.82%1,550,270
Mar 17, 202613.3513.6713.1313.3913.390.53%1,735,605
Mar 16, 202613.4113.8813.2113.3213.321.14%3,079,953
Mar 13, 202613.0513.2812.6913.1713.175.78%3,902,533
Mar 12, 202613.8313.9412.0012.4512.45-12.45%5,881,586
Mar 11, 202614.3814.3913.8114.2214.22-2.07%2,109,877
Mar 10, 202614.9515.0514.1114.5214.52-2.88%1,839,256
Mar 9, 202614.5015.1714.2114.9514.950.61%3,493,672
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