Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
11.79
-0.37 (-3.04%)
At close: Jun 27, 2025, 4:00 PM
11.70
-0.09 (-0.76%)
After-hours: Jun 27, 2025, 6:06 PM EDT
Adaptive Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.15 | 12.30 | 11.56 | 11.79 | 11.79 | -3.04% | 9,417,597 |
| Jun 26, 2025 | 11.78 | 12.43 | 11.55 | 12.16 | 12.16 | 1.50% | 4,508,180 |
| Jun 25, 2025 | 10.74 | 12.07 | 10.62 | 11.98 | 11.98 | 12.49% | 5,410,700 |
| Jun 24, 2025 | 10.70 | 10.84 | 10.45 | 10.65 | 10.65 | 0.85% | 1,508,280 |
| Jun 23, 2025 | 10.27 | 10.63 | 10.20 | 10.56 | 10.56 | 1.73% | 1,389,136 |
| Jun 20, 2025 | 10.57 | 10.70 | 10.26 | 10.38 | 10.38 | -0.86% | 1,770,394 |
| Jun 18, 2025 | 10.35 | 10.85 | 10.12 | 10.47 | 10.47 | 3.25% | 2,894,427 |
| Jun 17, 2025 | 10.25 | 10.44 | 10.11 | 10.14 | 10.14 | -1.46% | 1,191,587 |
| Jun 16, 2025 | 10.45 | 10.52 | 10.08 | 10.29 | 10.29 | -0.29% | 1,158,653 |
| Jun 13, 2025 | 9.97 | 10.47 | 9.90 | 10.32 | 10.32 | -0.86% | 979,216 |
| Jun 12, 2025 | 10.55 | 10.71 | 10.37 | 10.41 | 10.41 | -2.07% | 974,746 |
| Jun 11, 2025 | 10.52 | 10.87 | 10.37 | 10.63 | 10.63 | 1.63% | 1,382,009 |
| Jun 10, 2025 | 10.56 | 10.71 | 10.41 | 10.46 | 10.46 | 0.10% | 1,033,540 |
| Jun 9, 2025 | 10.27 | 10.63 | 9.94 | 10.45 | 10.45 | 3.57% | 1,332,785 |
| Jun 6, 2025 | 10.04 | 10.37 | 9.92 | 10.09 | 10.09 | 2.23% | 1,064,861 |
| Jun 5, 2025 | 9.96 | 10.22 | 9.78 | 9.87 | 9.87 | -1.10% | 1,014,337 |
| Jun 4, 2025 | 9.99 | 10.25 | 9.82 | 9.98 | 9.98 | 0.40% | 1,403,115 |
| Jun 3, 2025 | 9.50 | 10.00 | 9.36 | 9.94 | 9.94 | 4.08% | 1,490,852 |
| Jun 2, 2025 | 9.52 | 9.74 | 9.32 | 9.55 | 9.55 | 0.32% | 1,420,881 |
| May 30, 2025 | 9.19 | 9.61 | 9.07 | 9.52 | 9.52 | 2.26% | 1,759,862 |
| May 29, 2025 | 9.18 | 9.69 | 9.05 | 9.31 | 9.31 | 1.75% | 1,752,597 |
| May 28, 2025 | 9.14 | 9.25 | 8.98 | 9.15 | 9.15 | 0.11% | 1,147,710 |
| May 27, 2025 | 9.13 | 9.35 | 8.97 | 9.14 | 9.14 | 2.35% | 1,383,264 |
| May 23, 2025 | 8.58 | 8.99 | 8.50 | 8.93 | 8.93 | 1.02% | 1,009,570 |
| May 22, 2025 | 9.06 | 9.13 | 8.81 | 8.84 | 8.84 | -2.75% | 866,506 |
| May 21, 2025 | 9.18 | 9.43 | 8.92 | 9.09 | 9.09 | -2.88% | 1,228,231 |
| May 20, 2025 | 9.16 | 9.41 | 9.01 | 9.36 | 9.36 | 1.74% | 1,184,307 |
| May 19, 2025 | 8.86 | 9.20 | 8.86 | 9.20 | 9.20 | 1.66% | 1,033,894 |
| May 16, 2025 | 8.95 | 9.12 | 8.81 | 9.05 | 9.05 | 1.57% | 964,173 |
| May 15, 2025 | 9.05 | 9.07 | 8.77 | 8.91 | 8.91 | -1.44% | 920,322 |
| May 14, 2025 | 9.32 | 9.41 | 9.02 | 9.04 | 9.04 | -2.69% | 1,685,661 |
| May 13, 2025 | 9.65 | 9.79 | 9.25 | 9.29 | 9.29 | -2.31% | 1,022,564 |
| May 12, 2025 | 9.49 | 9.81 | 9.10 | 9.51 | 9.51 | 5.32% | 1,619,711 |
| May 9, 2025 | 9.40 | 9.50 | 9.03 | 9.03 | 9.03 | -2.59% | 1,151,980 |
| May 8, 2025 | 8.95 | 9.51 | 8.80 | 9.27 | 9.27 | 5.22% | 1,810,093 |
| May 7, 2025 | 9.04 | 9.11 | 8.38 | 8.81 | 8.81 | - | 3,407,132 |
| May 6, 2025 | 10.00 | 10.20 | 8.75 | 8.81 | 8.81 | -12.16% | 5,517,444 |
| May 5, 2025 | 9.80 | 10.18 | 9.47 | 10.03 | 10.03 | 1.93% | 5,714,601 |
| May 2, 2025 | 8.81 | 10.28 | 8.57 | 9.84 | 9.84 | 33.70% | 15,572,026 |
| May 1, 2025 | 7.44 | 7.51 | 7.20 | 7.36 | 7.36 | - | 2,016,780 |
| Apr 30, 2025 | 7.41 | 7.67 | 7.16 | 7.36 | 7.36 | -3.29% | 1,990,973 |
| Apr 29, 2025 | 7.76 | 7.80 | 7.46 | 7.61 | 7.61 | -2.06% | 1,681,472 |
| Apr 28, 2025 | 7.92 | 8.05 | 7.71 | 7.77 | 7.77 | -1.65% | 1,138,470 |
| Apr 25, 2025 | 7.80 | 7.96 | 7.68 | 7.90 | 7.90 | 0.13% | 868,155 |
| Apr 24, 2025 | 7.36 | 8.03 | 7.26 | 7.89 | 7.89 | 6.91% | 2,358,308 |
| Apr 23, 2025 | 7.42 | 7.86 | 7.33 | 7.38 | 7.38 | 5.28% | 1,886,370 |
| Apr 22, 2025 | 6.90 | 7.19 | 6.90 | 7.01 | 7.01 | 2.64% | 2,618,330 |
| Apr 21, 2025 | 7.17 | 7.39 | 6.78 | 6.83 | 6.83 | -6.82% | 2,309,545 |
| Apr 17, 2025 | 7.41 | 7.55 | 7.25 | 7.33 | 7.33 | -2.14% | 1,270,322 |
| Apr 16, 2025 | 7.63 | 7.73 | 7.30 | 7.49 | 7.49 | -3.23% | 860,045 |