Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
9.51
+0.48 (5.32%)
At close: May 12, 2025, 4:00 PM
9.84
+0.33 (3.51%)
After-hours: May 12, 2025, 6:19 PM EDT
Adaptive Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.49 | 9.81 | 9.10 | 9.51 | 9.51 | 5.32% | 1,618,728 |
| 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 |
| Apr 15, 2025 | 7.78 | 8.01 | 7.61 | 7.74 | 7.74 | -1.02% | 1,485,180 |
| Apr 14, 2025 | 8.10 | 8.20 | 7.64 | 7.82 | 7.82 | -1.51% | 2,741,678 |
| Apr 11, 2025 | 7.61 | 8.30 | 7.38 | 7.94 | 7.94 | 2.78% | 4,142,631 |
| Apr 10, 2025 | 8.13 | 8.14 | 7.52 | 7.73 | 7.73 | -7.82% | 1,700,358 |
| Apr 9, 2025 | 7.37 | 8.61 | 7.30 | 8.38 | 8.38 | 9.33% | 3,083,749 |
| Apr 8, 2025 | 8.08 | 8.49 | 7.44 | 7.67 | 7.67 | -0.52% | 3,220,745 |
| Apr 7, 2025 | 6.86 | 8.14 | 6.71 | 7.71 | 7.71 | 3.15% | 3,454,180 |
| Apr 4, 2025 | 7.10 | 7.62 | 6.68 | 7.47 | 7.47 | 0.81% | 2,713,448 |
| Apr 3, 2025 | 7.36 | 8.07 | 7.36 | 7.41 | 7.41 | -6.68% | 2,826,143 |
| Apr 2, 2025 | 7.38 | 8.04 | 7.30 | 7.94 | 7.94 | 5.59% | 2,191,724 |
| Apr 1, 2025 | 7.35 | 7.63 | 7.13 | 7.52 | 7.52 | 1.21% | 2,403,291 |
| Mar 31, 2025 | 7.27 | 7.68 | 7.11 | 7.43 | 7.43 | -3.13% | 1,892,732 |
| Mar 28, 2025 | 8.22 | 8.24 | 7.50 | 7.67 | 7.67 | -6.69% | 1,563,957 |
| Mar 27, 2025 | 8.17 | 8.53 | 7.99 | 8.22 | 8.22 | -0.24% | 3,122,401 |
| Mar 26, 2025 | 8.42 | 8.54 | 8.15 | 8.24 | 8.24 | -2.14% | 1,825,208 |
| Mar 25, 2025 | 8.61 | 8.74 | 8.37 | 8.42 | 8.42 | -2.77% | 1,802,934 |
| Mar 24, 2025 | 8.57 | 9.01 | 8.43 | 8.66 | 8.66 | 3.10% | 2,479,386 |
| Mar 21, 2025 | 8.05 | 8.66 | 7.80 | 8.40 | 8.40 | 8.39% | 2,855,227 |
| Mar 20, 2025 | 7.48 | 7.81 | 7.38 | 7.75 | 7.75 | 2.51% | 1,864,435 |
| Mar 19, 2025 | 7.30 | 8.08 | 7.26 | 7.56 | 7.56 | 2.86% | 1,832,910 |
| Mar 18, 2025 | 7.44 | 7.57 | 6.92 | 7.35 | 7.35 | -2.52% | 2,352,309 |
| Mar 17, 2025 | 7.26 | 7.68 | 7.11 | 7.54 | 7.54 | 3.57% | 1,677,253 |
| Mar 14, 2025 | 7.30 | 7.45 | 7.04 | 7.28 | 7.28 | 1.53% | 1,821,336 |
| Mar 13, 2025 | 7.50 | 7.58 | 6.96 | 7.17 | 7.17 | -5.91% | 1,275,013 |
| Mar 12, 2025 | 7.59 | 7.89 | 7.43 | 7.62 | 7.62 | 1.74% | 2,454,883 |
| Mar 11, 2025 | 6.71 | 7.50 | 6.26 | 7.49 | 7.49 | 12.29% | 2,567,697 |
| Mar 10, 2025 | 7.17 | 7.31 | 6.45 | 6.67 | 6.67 | -9.25% | 2,779,247 |
| Mar 7, 2025 | 7.68 | 7.92 | 7.08 | 7.35 | 7.35 | -5.41% | 2,535,901 |
| Mar 6, 2025 | 7.61 | 8.27 | 7.48 | 7.77 | 7.77 | -3.24% | 1,572,644 |
| Mar 5, 2025 | 6.97 | 8.49 | 6.79 | 8.03 | 8.03 | -1.11% | 4,921,867 |
| Mar 4, 2025 | 7.76 | 8.30 | 7.65 | 8.12 | 8.12 | 0.25% | 1,803,190 |
| Mar 3, 2025 | 8.30 | 8.50 | 7.86 | 8.10 | 8.10 | -1.94% | 1,269,633 |