Skip to main content
Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
14.75
-2.71 (-15.52%)
At close: Dec 5, 2025, 4:00 PM EST
14.79
+0.04 (0.27%)
After-hours: Dec 5, 2025, 7:58 PM EST

Adaptive Biotechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2416.2514.6514.7514.75-15.52%7,104,226
Dec 4, 202516.8617.5816.4517.4617.461.93%2,927,167
Dec 3, 202518.8718.8716.5017.1317.13-8.35%4,711,366
Dec 2, 202518.8419.2718.5218.6918.69-0.80%1,026,926
Dec 1, 202519.2619.3118.5918.8418.84-4.17%1,943,960
Nov 28, 202519.7219.7219.2519.6619.66-0.30%926,325
Nov 26, 202520.2320.3419.4019.7219.72-2.95%1,809,190
Nov 25, 202520.3620.7619.6020.3220.32-0.68%2,746,979
Nov 24, 202518.9520.6518.4020.4620.469.94%4,334,559
Nov 21, 202516.2818.9816.1818.6118.6114.03%5,063,858
Nov 20, 202515.5816.9715.5816.3216.327.72%3,967,654
Nov 19, 202513.8515.3813.7315.1515.1510.18%2,817,184
Nov 18, 202513.5313.9513.2813.7513.750.29%1,992,804
Nov 17, 202514.0014.2413.6513.7113.71-2.77%1,703,365
Nov 14, 202513.7114.2113.4514.1014.10-0.28%1,627,684
Nov 13, 202514.1814.2913.9314.1414.14-2.48%2,318,049
Nov 12, 202514.6415.0514.3614.5014.50-0.21%1,731,962
Nov 11, 202514.6514.9514.2614.5314.53-1.22%1,613,293
Nov 10, 202514.8815.1914.3514.7114.71-0.54%2,748,024
Nov 7, 202515.3115.3714.5314.7914.79-4.95%2,944,676
Nov 6, 202516.9517.3815.3815.5615.56-11.54%3,634,017
Nov 5, 202516.8517.7516.6217.5917.593.96%1,882,802
Nov 4, 202516.7717.5116.5116.9216.92-2.42%1,347,783
Nov 3, 202517.2617.5317.0017.3417.34-0.12%1,344,440
Oct 31, 202516.9017.7616.8117.3617.362.66%1,910,994
Oct 30, 202516.9817.3716.7816.9116.910.65%1,515,923
Oct 29, 202516.9117.4016.5916.8016.80-0.59%1,039,255
Oct 28, 202517.0117.1816.8016.9016.90-1.29%832,034
Oct 27, 202517.2617.4816.9817.1217.12-0.58%820,181
Oct 24, 202517.2017.5917.1617.2217.220.35%1,213,734
Oct 23, 202516.4417.3816.3917.1617.164.32%1,637,277
Oct 22, 202517.0217.2416.2116.4516.45-5.19%2,089,702
Oct 21, 202517.7917.8917.0817.3517.35-2.69%2,025,014
Oct 20, 202516.7317.8716.6317.8317.839.39%2,513,038
Oct 17, 202517.0017.2016.2816.3016.30-5.62%1,575,388
Oct 16, 202517.1117.6216.9717.2717.270.94%1,553,261
Oct 15, 202516.0017.1415.9217.1117.119.82%2,047,116
Oct 14, 202515.2415.7815.2115.5815.580.52%1,209,993
Oct 13, 202515.5015.9415.2115.5015.502.18%1,486,463
Oct 10, 202515.7915.8315.1315.1715.17-3.07%978,938
Oct 9, 202515.5715.6815.1715.6515.650.64%1,494,777
Oct 8, 202514.5015.5814.3915.5515.558.36%1,950,964
Oct 7, 202514.4714.5714.1114.3514.35-0.83%1,780,197
Oct 6, 202514.6414.9714.4314.4714.470.63%2,327,391
Oct 3, 202514.3914.8914.1614.3814.380.98%2,128,948
Oct 2, 202514.6114.7414.0414.2414.24-2.20%2,229,457
Oct 1, 202514.9315.2614.5214.5614.56-2.67%2,679,819
Sep 30, 202514.0015.0413.9514.9614.9611.14%4,722,265
Sep 29, 202513.3813.6513.0713.4613.461.82%1,716,618
Sep 26, 202513.1313.2512.8213.2213.220.69%1,455,870