Dark

ADPT
Adaptive Biotechnologies Corporation Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

29.44USD-0.440%(-0.13)1,686,003

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

29.82USD+0.829%(+0.25)1,731

After-hours

Sep 25, 2026 4:31:30 PM EDT

29.45USD+0.034%(+0.01)200

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	29.9599	29.9599	28.8766	29.4300	-0.473%	1,686,003	0.000%
2026-09-24	28.0000	29.5800	27.5000	29.5700	+6.024%	3,610,498	-0.473%
2026-09-23	27.7400	28.3500	27.6000	27.8900	-0.606%	1,079,718	+5.522%
2026-09-22	27.2950	28.3600	26.7329	28.0600	+0.718%	4,000,159	+4.882%
2026-09-21	28.6900	28.7800	27.7000	27.8600	-2.621%	1,458,727	+5.635%
2026-09-18	28.5500	28.6800	27.9100	28.6100	+0.210%	2,985,539	+2.866%
2026-09-17	28.2300	28.7200	27.7700	28.5500	+3.180%	3,279,758	+3.082%
2026-09-16	27.0900	28.7200	27.0300	27.6700	+3.711%	5,026,487	+6.361%
2026-09-15	24.8000	27.3400	24.7100	26.6800	+7.667%	4,124,281	+10.307%
2026-09-14	24.2600	24.8780	23.9650	24.7800	+2.397%	1,730,383	+18.765%
2026-09-11	24.2300	24.7900	23.9300	24.2000	-0.124%	1,238,269	+21.612%
2026-09-10	23.8100	24.6500	23.5300	24.2300	-0.778%	1,071,433	+21.461%
2026-09-09	24.0500	24.6799	23.8900	24.4200	+0.329%	1,106,844	+20.516%
2026-09-08	23.9800	24.6000	23.6200	24.3400	+0.247%	1,358,581	+20.912%
2026-09-04	24.0600	24.4000	23.9400	24.2800	-1.180%	1,404,317	+21.211%
2026-09-03	25.1800	25.3600	23.8400	24.5700	-0.365%	2,161,037	+19.780%
2026-09-02	24.4000	25.2300	24.1850	24.6600	+1.315%	1,623,150	+19.343%
2026-09-01	24.9100	25.1100	24.2000	24.3400	-2.327%	1,621,011	+20.912%
2026-08-31	24.6100	25.0200	23.8650	24.9200	-1.072%	2,237,634	+18.098%
2026-08-28	26.5400	26.5800	25.1300	25.1900	-4.728%	1,509,096	+16.832%
2026-08-27	26.2300	26.8700	26.1100	26.4400	+1.070%	1,944,722	+11.309%
2026-08-26	26.0000	26.5100	25.8200	26.1600	-0.343%	1,387,277	+12.500%
2026-08-25	25.8050	26.4900	25.2278	26.2500	+2.740%	1,221,788	+12.114%
2026-08-24	25.8000	25.9900	25.0900	25.5500	-1.693%	1,694,428	+15.186%
2026-08-21	25.3700	26.0300	24.9301	25.9900	+2.162%	1,816,949	+13.236%
2026-08-20	24.7800	26.0900	24.7800	25.4400	-0.196%	1,966,211	+15.684%
2026-08-19	25.3800	26.1600	25.1600	25.4900	+3.787%	2,145,838	+15.457%
2026-08-18	24.2400	25.1500	23.9200	24.5600	-0.848%	1,878,377	+19.829%
2026-08-17	24.4500	25.6400	24.4500	24.7700	+0.121%	2,668,387	+18.813%
2026-08-14	24.2700	24.9500	24.0000	24.7400	+1.145%	1,743,594	+18.957%
2026-08-13	25.5400	25.5400	24.4100	24.4600	-3.129%	1,537,647	+20.319%
2026-08-12	25.3400	25.5400	24.8650	25.2500	-0.551%	1,706,891	+16.554%
2026-08-11	25.3800	26.0900	25.0085	25.3900	-0.236%	2,956,649	+15.912%
2026-08-10	24.9000	26.1550	24.6500	25.4500	+2.086%	2,366,095	+15.639%
2026-08-07	24.6900	24.9500	24.2800	24.9300	+5.636%	2,495,201	+18.051%
2026-08-06	24.5800	24.5800	23.4100	23.6000	-4.065%	2,466,113	+24.703%
2026-08-05	24.5400	24.9600	24.2200	24.6000	+0.204%	2,415,866	+19.634%
2026-08-04	23.6000	24.6200	23.0300	24.5500	+6.231%	3,291,488	+19.878%
2026-08-03	22.9150	23.5600	21.8290	23.1100	+2.393%	2,591,235	+27.347%
2026-07-31	24.5680	24.5680	22.4100	22.5700	-6.658%	2,993,184	+30.394%
2026-07-30	22.2000	24.3400	22.0650	24.1800	+7.181%	5,284,113	+21.712%
2026-07-29	22.4800	23.0799	21.7400	22.5600	+0.178%	3,147,511	+30.452%
2026-07-28	22.7200	22.9899	21.9300	22.5200	-0.089%	1,678,937	+30.684%
2026-07-27	22.7000	23.0000	21.7800	22.5400	+1.212%	2,437,488	+30.568%
2026-07-24	22.5600	22.7700	21.8300	22.2700	-0.179%	2,819,965	+32.151%
2026-07-23	21.9500	22.9100	21.9500	22.3100	+1.640%	2,763,907	+31.914%
2026-07-22	22.2500	22.6500	21.5400	21.9500	-2.790%	2,355,574	+34.077%
2026-07-21	21.6300	22.6000	20.9000	22.5800	+3.294%	3,505,219	+30.337%
2026-07-20	22.5400	22.9000	21.6300	21.8600	-4.625%	2,140,017	+34.629%
2026-07-17	21.4300	23.0200	21.3600	22.9200	+3.710%	3,233,068	+28.403%
2026-07-16	22.8800	23.1500	21.4628	22.1000	-3.493%	2,447,739	+33.167%
2026-07-15	21.7650	22.9899	21.6900	22.9000	+6.860%	3,986,035	+28.515%
2026-07-14	21.1600	21.5400	20.8400	21.4300	+1.951%	1,870,281	+37.331%
2026-07-13	20.7600	21.5450	20.4600	21.0200	-0.190%	1,844,673	+40.010%
2026-07-10	21.9200	22.1292	20.7200	21.0600	-3.394%	1,907,793	+39.744%
2026-07-09	20.3900	21.9400	20.2500	21.8000	+8.135%	3,005,961	+35.000%
2026-07-08	20.1100	20.5700	19.7711	20.1600	-3.170%	2,513,999	+45.982%
2026-07-07	21.3700	21.6300	20.4500	20.8200	-3.163%	2,440,474	+41.354%
2026-07-06	21.1100	21.9025	21.0000	21.5000	+1.463%	2,525,680	+36.884%
2026-07-02	22.4950	22.8000	21.0900	21.1900	-5.275%	3,393,936	+38.886%
2026-07-01	21.4600	22.5400	21.4000	22.3700	+4.289%	3,362,769	+31.560%
2026-06-30	21.0800	21.5600	20.7050	21.4500	+0.234%	3,421,386	+37.203%
2026-06-29	21.2000	21.6400	20.7300	21.4000	+2.099%	3,524,442	+37.523%
2026-06-26	20.0750	21.0050	19.9620	20.9600	+3.506%	6,474,447	+40.410%
2026-06-25	19.6050	20.6400	19.5300	20.2500	+4.705%	3,961,781	+45.333%
2026-06-24	17.6800	19.7400	17.5350	19.3400	+12.246%	5,523,583	+52.172%
2026-06-23	17.1400	17.8900	17.1327	17.2300	-0.806%	2,272,807	+70.807%
2026-06-22	17.5000	17.8900	17.2750	17.3700	-0.913%	2,261,989	+69.430%
2026-06-18	17.1100	17.5650	17.0000	17.5300	+4.470%	3,883,148	+67.884%
2026-06-17	16.8400	17.3900	16.4250	16.7800	-2.555%	13,517,714	+75.387%
2026-06-16	16.1550	18.0600	15.9000	17.2200	-1.375%	6,864,845	+70.906%
2026-06-15	18.3800	18.3800	17.1301	17.4600	-0.795%	2,852,781	+68.557%
2026-06-12	19.5250	19.5250	17.1000	17.6000	-6.033%	2,984,826	+67.216%
2026-06-11	17.7200	19.3099	16.8000	18.7300	+9.725%	5,433,573	+57.128%
2026-06-10	17.1500	18.2300	17.0100	17.0700	-1.671%	3,006,065	+72.408%
2026-06-09	16.9300	17.5300	16.5400	17.3600	+3.952%	2,216,601	+69.528%
2026-06-08	17.1600	17.4900	16.6800	16.7000	-1.183%	1,749,390	+76.228%
2026-06-05	17.9000	18.2899	16.6750	16.9000	-6.527%	2,164,036	+74.142%
2026-06-04	16.0000	18.1250	15.9638	18.0800	+13.071%	4,416,008	+62.777%
2026-06-03	15.0500	16.0000	14.7600	15.9900	+5.614%	2,236,706	+84.053%
2026-06-02	15.1800	15.3300	14.8400	15.1400	-0.591%	1,631,599	+94.386%
2026-06-01	14.9900	15.4700	14.7400	15.2300	+0.528%	1,571,655	+93.237%
2026-05-29	15.1900	15.5850	15.1000	15.1500	-0.263%	2,293,282	+94.257%
2026-05-28	13.8700	15.2200	13.8100	15.1900	+9.754%	1,579,192	+93.746%
2026-05-27	14.1200	14.1800	13.7500	13.8400	-2.052%	2,774,424	+112.645%
2026-05-26	14.0000	14.1850	13.6600	14.1300	+1.801%	904,542	+108.280%
2026-05-22	14.0000	14.2664	13.7300	13.8800	+0.072%	1,235,006	+112.032%
2026-05-21	13.7400	13.9200	13.3900	13.8700	-0.645%	1,075,843	+112.185%
2026-05-20	13.0500	13.9900	12.9150	13.9600	+7.716%	1,918,910	+110.817%
2026-05-19	12.7100	13.0150	12.5300	12.9600	+1.967%	1,247,173	+127.083%
2026-05-18	12.8200	13.3900	12.5009	12.7100	-0.935%	1,593,298	+131.550%
2026-05-15	12.9300	13.1500	12.8100	12.8300	-2.656%	1,563,598	+129.384%
2026-05-14	13.1900	13.3500	12.9600	13.1800	+0.381%	1,600,088	+123.293%
2026-05-13	13.5400	13.5700	12.9450	13.1300	-3.668%	1,285,899	+124.143%
2026-05-12	13.4200	13.7200	13.2600	13.6300	+0.665%	1,233,353	+115.921%
2026-05-11	13.9100	14.1000	13.4300	13.5400	-1.955%	1,505,375	+117.356%
2026-05-08	14.4600	14.4600	13.5550	13.8100	-5.990%	1,522,133	+113.106%
2026-05-07	14.5800	15.0600	14.2200	14.6900	+1.802%	1,950,184	+100.340%
2026-05-06	14.6360	14.9800	12.9800	14.4300	+4.717%	4,900,345	+103.950%
2026-05-05	14.7400	14.8300	13.6400	13.7800	-4.966%	3,187,718	+113.570%
2026-05-04	14.1500	14.8300	14.1500	14.5000	+1.612%	2,214,430	+102.966%
2026-05-01	14.2000	14.4000	14.0300	14.2700	+1.206%	983,568	+106.237%
2026-04-30	13.5400	14.1600	13.5400	14.1000	+4.213%	1,189,355	+108.723%
2026-04-29	13.8900	14.0600	13.2200	13.5300	-3.632%	1,261,299	+117.517%
2026-04-28	14.2100	14.3000	13.7100	14.0400	-1.196%	1,229,376	+109.615%
2026-04-27	14.0300	14.3600	14.0300	14.2100	+0.495%	1,063,365	+107.108%
2026-04-24	13.8200	14.1750	13.7400	14.1400	+2.315%	876,073	+108.133%
2026-04-23	14.1800	14.4500	13.5000	13.8200	-2.676%	1,006,073	+112.952%
2026-04-22	14.4400	14.5500	13.9700	14.2000	-0.070%	1,040,241	+107.254%
2026-04-21	14.5900	15.1500	14.1650	14.2100	-2.538%	1,531,104	+107.108%
2026-04-20	14.2500	14.8600	14.1100	14.5800	+0.760%	1,432,394	+101.852%
2026-04-17	14.5500	14.9100	14.3850	14.4700	+2.770%	1,592,873	+103.386%
2026-04-16	14.2900	14.5200	14.0200	14.0800	-3.097%	1,303,071	+109.020%
2026-04-15	14.5300	14.8600	14.4400	14.5300	0.000%	949,024	+102.546%
2026-04-14	14.1700	14.8000	14.0800	14.5300	+2.831%	1,367,456	+102.546%
2026-04-13	12.8300	14.2700	12.8200	14.1300	+10.477%	3,126,166	+108.280%
2026-04-10	13.4300	13.6000	12.3600	12.7900	-4.552%	3,309,916	+130.102%
2026-04-09	14.7000	14.7350	13.3700	13.4000	-9.704%	1,740,002	+119.627%
2026-04-08	15.0000	15.6125	14.4456	14.8400	+8.242%	2,188,851	+98.315%
2026-04-07	13.9500	14.0600	13.3900	13.7100	-2.628%	1,405,533	+114.661%
2026-04-06	14.7100	14.9000	14.0500	14.0800	-4.929%	1,440,849	+109.020%
2026-04-02	13.8100	14.8900	13.8100	14.8100	+2.633%	1,565,439	+98.717%
2026-04-01	14.0000	14.6600	13.8350	14.4300	+3.963%	2,485,962	+103.950%
2026-03-31	13.1400	13.9000	13.0900	13.8800	+8.016%	2,401,889	+112.032%
2026-03-30	12.4500	13.0150	12.2700	12.8500	+3.546%	1,819,480	+129.027%
2026-03-27	13.8400	13.8595	12.0200	12.4100	-11.103%	4,948,163	+137.147%
2026-03-26	13.8600	14.3600	13.8200	13.9600	-1.343%	1,218,019	+110.817%
2026-03-25	14.2300	14.5100	13.9430	14.1500	+1.799%	2,165,486	+107.986%
2026-03-24	13.5500	13.9450	13.4100	13.9000	+1.757%	1,762,659	+111.727%
2026-03-23	14.0000	14.1200	13.5700	13.6600	+0.589%	1,274,970	+115.447%
2026-03-20	13.3600	13.6000	13.1800	13.5800	+0.593%	2,360,567	+116.716%
2026-03-19	13.1000	13.6000	12.9700	13.5000	+1.657%	1,336,947	+118.000%
2026-03-18	13.2300	13.4099	13.0200	13.2800	-0.822%	1,550,271	+121.611%
2026-03-17	13.3500	13.6700	13.1300	13.3900	+0.526%	1,735,604	+119.791%
2026-03-16	13.4100	13.8800	13.2100	13.3200	+1.139%	3,079,954	+120.946%
2026-03-13	13.0500	13.2756	12.6850	13.1700	+5.783%	3,902,533	+123.462%
2026-03-12	13.8300	13.9400	12.0000	12.4500	-12.447%	5,881,586	+136.386%
2026-03-11	14.3800	14.3900	13.8100	14.2200	-2.066%	2,109,878	+106.962%
2026-03-10	14.9500	15.0500	14.1100	14.5200	-2.876%	1,839,257	+102.686%
2026-03-09	14.5000	15.1650	14.2124	14.9500	+0.606%	3,493,672	+96.856%
2026-03-06	15.4800	15.6900	14.8100	14.8600	-6.717%	1,973,869	+98.048%
2026-03-05	16.2000	16.3500	15.7400	15.9300	-3.102%	1,850,894	+84.746%
2026-03-04	16.1500	16.9500	16.1500	16.4400	+2.239%	1,333,811	+79.015%
2026-03-03	15.5400	16.5600	15.1100	16.0800	-0.248%	1,777,427	+83.022%
2026-03-02	15.5100	16.2000	15.5000	16.1200	+0.624%	1,634,586	+82.568%
2026-02-27	16.2300	16.2300	15.8050	16.0200	-2.673%	2,049,504	+83.708%
2026-02-26	16.3100	16.4800	15.7650	16.4600	+1.542%	1,449,241	+78.797%
2026-02-25	16.1800	16.5000	15.8500	16.2100	+0.997%	1,078,180	+81.555%
2026-02-24	15.3900	16.2100	15.3900	16.0500	+4.288%	1,575,284	+83.364%
2026-02-23	14.8200	15.4800	14.7545	15.3900	+1.250%	1,843,737	+91.228%
2026-02-20	15.9100	15.9400	15.0300	15.2000	-5.296%	1,661,424	+93.618%
2026-02-19	15.7400	16.1750	15.5700	16.0500	+1.134%	1,056,362	+83.364%
2026-02-18	15.7600	16.0800	15.6000	15.8700	+0.507%	1,669,312	+85.444%
2026-02-17	15.9800	16.3500	15.7150	15.7900	-1.559%	1,021,974	+86.384%
2026-02-13	15.5300	16.4200	15.4200	16.0400	+3.218%	1,344,899	+83.479%
2026-02-12	15.6600	15.8125	15.0700	15.5400	-0.512%	1,632,458	+89.382%
2026-02-11	15.8000	15.9400	14.8500	15.6200	-0.128%	1,968,973	+88.412%
2026-02-10	15.8400	16.0800	15.4850	15.6400	-1.387%	1,334,522	+88.171%
2026-02-09	15.8900	16.1800	15.3000	15.8600	+0.571%	2,466,647	+85.561%
2026-02-06	17.8200	17.9800	15.0650	15.7700	-4.250%	4,140,316	+86.620%
2026-02-05	17.1700	17.8800	16.3700	16.4700	-4.798%	2,497,354	+78.689%
2026-02-04	18.4600	18.5050	16.8700	17.3000	-6.486%	2,166,808	+70.116%
2026-02-03	18.6600	19.8000	18.0250	18.5000	+0.598%	2,067,633	+59.081%
2026-02-02	18.2900	18.8750	18.1300	18.3900	-0.595%	2,249,184	+60.033%
2026-01-30	18.1700	18.7000	17.9850	18.5000	+0.708%	1,882,412	+59.081%
2026-01-29	18.4100	18.4800	17.6500	18.3700	-0.703%	1,547,577	+60.207%
2026-01-28	19.2500	19.3450	18.4300	18.5000	-3.796%	1,964,731	+59.081%
2026-01-27	19.2000	19.4200	18.7500	19.2300	+0.575%	1,377,574	+53.042%
2026-01-26	18.5200	19.2900	18.2500	19.1200	+3.073%	1,263,463	+53.923%
2026-01-23	19.0500	19.1000	18.2400	18.5500	-2.676%	1,342,836	+58.652%
2026-01-22	17.7600	19.1600	17.5433	19.0600	+8.480%	2,240,493	+54.407%
2026-01-21	17.7900	17.9900	17.3200	17.5700	-1.679%	1,668,085	+67.501%
2026-01-20	16.5500	18.1399	16.5500	17.8700	+1.998%	2,119,798	+64.689%
2026-01-16	17.7900	17.8900	17.4000	17.5200	-1.462%	1,042,637	+67.979%
2026-01-15	18.1500	18.3900	17.6600	17.7800	-1.441%	1,036,920	+65.523%
2026-01-14	17.9800	18.1750	17.5600	18.0400	-0.166%	1,866,379	+63.137%
2026-01-13	18.2850	18.4900	17.4400	18.0700	-1.041%	1,846,194	+62.867%
2026-01-12	17.5100	18.5000	17.3200	18.2600	+15.863%	3,587,884	+61.172%
2026-01-09	16.0100	16.2900	15.4549	15.7600	-1.253%	2,441,033	+86.739%
2026-01-08	16.5200	16.8100	15.5300	15.9600	-4.603%	2,074,384	+84.398%
2026-01-07	16.2100	17.3300	16.2050	16.7300	+3.849%	2,069,335	+75.912%
2026-01-06	16.1700	16.8200	15.7800	16.1100	-0.371%	3,352,092	+82.682%
2026-01-05	15.7800	16.1900	15.3100	16.1700	+1.634%	3,424,820	+82.004%
2026-01-02	16.2700	16.4700	15.7400	15.9100	-2.032%	1,060,412	+84.978%
2025-12-31	16.4700	16.8200	16.1150	16.2400	-1.096%	1,969,470	+81.219%
2025-12-30	16.5400	16.6200	16.0500	16.4200	-1.381%	1,529,579	+79.233%
2025-12-29	16.5200	16.8200	16.3500	16.6500	-0.299%	2,236,999	+76.757%
2025-12-26	16.6400	17.0400	16.4750	16.7000	+0.120%	903,383	+76.228%
2025-12-24	16.5100	16.7750	16.3300	16.6800	-0.418%	907,186	+76.439%
2025-12-23	17.2100	17.4200	16.6600	16.7500	-3.791%	2,271,564	+75.701%
2025-12-22	17.0600	17.5000	16.8600	17.4100	+2.412%	1,785,178	+69.041%
2025-12-19	16.5100	17.1700	16.3400	17.0000	+3.030%	2,852,081	+73.118%
2025-12-18	16.5300	16.9900	16.4600	16.5000	+2.357%	2,866,159	+78.364%
2025-12-17	15.8100	16.4800	15.6000	16.1200	+1.193%	2,430,932	+82.568%
2025-12-16	15.6600	16.0550	15.5000	15.9300	+1.530%	2,279,986	+84.746%
2025-12-15	16.0300	16.0800	15.3506	15.6900	+1.619%	3,004,642	+87.572%
2025-12-12	15.3800	15.5250	15.1100	15.4400	+0.130%	2,452,523	+90.609%
2025-12-11	15.7400	16.0700	14.9400	15.4200	-2.033%	2,298,214	+90.856%
2025-12-10	14.9300	16.2600	14.9100	15.7400	+5.922%	4,365,189	+86.976%
2025-12-09	14.7400	15.6150	14.6900	14.8600	-0.602%	3,453,268	+98.048%
2025-12-08	14.7100	15.2350	14.5800	14.9500	+1.356%	3,757,354	+96.856%
2025-12-05	16.2400	16.2500	14.6500	14.7500	-15.521%	7,131,157	+99.525%
2025-12-04	16.8600	17.5800	16.4500	17.4600	+1.926%	2,928,101	+68.557%
2025-12-03	18.8700	18.8700	16.5000	17.1300	-8.347%	4,712,963	+71.804%
2025-12-02	18.8400	19.2700	18.5204	18.6900	-0.796%	1,050,461	+57.464%
2025-12-01	19.2600	19.3100	18.5900	18.8400	-4.171%	1,944,007	+56.210%
2025-11-28	19.7200	19.7200	19.2500	19.6600	-0.304%	926,835	+49.695%
2025-11-26	20.2300	20.3400	19.4000	19.7200	-2.953%	1,880,510	+49.239%
2025-11-25	20.3600	20.7600	19.6000	20.3200	-0.684%	2,739,365	+44.833%
2025-11-24	18.9500	20.6500	18.4000	20.4600	+9.941%	4,345,909	+43.842%
2025-11-21	16.2800	18.9800	16.1800	18.6100	+14.032%	5,068,292	+58.141%
2025-11-20	15.5750	16.9700	15.5750	16.3200	+7.723%	3,962,200	+80.331%
2025-11-19	13.8500	15.3800	13.7250	15.1500	+10.182%	2,813,380	+94.257%
2025-11-18	13.5300	13.9500	13.2800	13.7500	+0.292%	1,990,587	+114.036%
2025-11-17	14.0000	14.2400	13.6500	13.7100	-2.766%	1,703,365	+114.661%
2025-11-14	13.7100	14.2100	13.4500	14.1000	-0.283%	1,627,684	+108.723%
2025-11-13	14.1800	14.2900	13.9300	14.1400	-2.483%	2,315,172	+108.133%
2025-11-12	14.6400	15.0500	14.3600	14.5000	-0.206%	1,731,962	+102.966%
2025-11-11	14.6500	14.9500	14.2600	14.5300	-1.224%	1,613,293	+102.546%
2025-11-10	14.8800	15.1900	14.3501	14.7100	-0.541%	2,748,024	+100.068%
2025-11-07	15.3100	15.3650	14.5300	14.7900	-4.949%	2,944,676	+98.986%
2025-11-06	16.9500	17.3800	15.3800	15.5600	-11.541%	3,634,017	+89.139%
2025-11-05	16.8500	17.7500	16.6200	17.5900	+3.960%	1,882,802	+67.311%
2025-11-04	16.7700	17.5100	16.5099	16.9200	-2.422%	1,347,683	+73.936%
2025-11-03	17.2600	17.5250	17.0000	17.3400	-0.115%	1,344,440	+69.723%
2025-10-31	16.9000	17.7600	16.8100	17.3600	+2.661%	1,910,994	+69.528%
2025-10-30	16.9800	17.3650	16.7750	16.9100	+0.655%	1,515,923	+74.039%
2025-10-29	16.9100	17.4000	16.5900	16.8000	-0.592%	1,039,255	+75.179%
2025-10-28	17.0100	17.1800	16.8000	16.9000	-1.285%	832,034	+74.142%
2025-10-27	17.2600	17.4800	16.9749	17.1200	-0.581%	820,181	+71.904%
2025-10-24	17.2000	17.5899	17.1600	17.2200	+0.350%	1,213,734	+70.906%
2025-10-23	16.4400	17.3800	16.3900	17.1600	+4.316%	1,637,277	+71.503%
2025-10-22	17.0200	17.2400	16.2100	16.4500	-5.187%	2,089,702	+78.906%
2025-10-21	17.7900	17.8859	17.0800	17.3500	-2.692%	2,025,014	+69.625%
2025-10-20	16.7300	17.8700	16.6340	17.8300	+9.387%	2,513,038	+65.059%
2025-10-17	17.0000	17.2000	16.2800	16.3000	-5.617%	1,575,388	+80.552%
2025-10-16	17.1100	17.6200	16.9700	17.2700	+0.935%	1,553,261	+70.411%
2025-10-15	16.0000	17.1400	15.9150	17.1100	+9.820%	2,047,116	+72.005%
2025-10-14	15.2400	15.7800	15.2100	15.5800	+0.516%	1,209,993	+88.896%
2025-10-13	15.5000	15.9400	15.2100	15.5000	+2.175%	1,486,463	+89.871%
2025-10-10	15.7900	15.8300	15.1300	15.1700	-3.067%	978,938	+94.001%
2025-10-09	15.5700	15.6800	15.1700	15.6500	+0.643%	1,494,777	+88.051%
2025-10-08	14.5000	15.5750	14.3876	15.5500	+8.362%	1,950,964	+89.260%
2025-10-07	14.4700	14.5650	14.1100	14.3500	-0.829%	1,780,197	+105.087%
2025-10-06	14.6400	14.9700	14.4250	14.4700	+0.626%	2,327,391	+103.386%
2025-10-03	14.3850	14.8900	14.1601	14.3800	+0.983%	2,128,948	+104.659%
2025-10-02	14.6100	14.7400	14.0400	14.2400	-2.198%	2,229,457	+106.671%
2025-10-01	14.9300	15.2600	14.5200	14.5600	-2.674%	2,679,819	+102.129%
2025-09-30	14.0000	15.0400	13.9450	14.9600	+11.144%	4,722,265	+96.725%
2025-09-29	13.3800	13.6500	13.0700	13.4600	+1.815%	1,716,618	+118.648%
2025-09-26	13.1300	13.2500	12.8200	13.2200	+0.685%	1,455,870	+122.617%
2025-09-25	12.6200	13.3300	12.5100	13.1300	+2.418%	1,668,303	+124.143%
2025-09-24	13.8000	13.8800	12.7100	12.8200	-7.968%	1,716,920	+129.563%
2025-09-23	13.9300	14.4750	13.8200	13.9300	-0.072%	2,106,210	+111.271%
2025-09-22	13.3700	14.2700	13.2554	13.9400	+4.341%	2,541,391	+111.119%
2025-09-19	13.8700	13.9000	13.2550	13.3600	-2.977%	2,628,359	+120.284%
2025-09-18	12.9900	13.7900	12.9345	13.7700	+7.410%	1,458,590	+113.725%
2025-09-17	12.9700	13.3300	12.5900	12.8200	-0.697%	1,434,635	+129.563%
2025-09-16	13.0700	13.2300	12.6900	12.9100	-1.300%	1,513,634	+127.963%
2025-09-15	12.6200	13.1472	12.5100	13.0800	+3.727%	1,461,836	+125.000%
2025-09-12	13.5400	13.6300	12.6000	12.6100	-6.523%	1,949,575	+133.386%
2025-09-11	12.4900	13.6800	12.4600	13.4900	+8.615%	3,093,481	+118.162%
2025-09-10	12.6700	13.0150	12.3400	12.4200	-1.507%	1,779,522	+136.957%
2025-09-09	12.5100	12.6750	12.3550	12.6100	+0.558%	1,092,696	+133.386%
2025-09-08	12.8400	13.1000	12.4600	12.5400	-2.412%	1,830,410	+134.689%
2025-09-05	13.1800	13.2050	12.5200	12.8500	-1.306%	1,374,014	+129.027%
2025-09-04	12.8400	13.0200	12.5300	13.0200	+1.323%	3,150,377	+126.037%
2025-09-03	12.8000	13.2500	12.6800	12.8500	+0.078%	1,891,912	+129.027%
2025-09-02	12.9000	13.2300	12.6800	12.8400	-2.580%	1,354,105	+129.206%
2025-08-29	13.3300	13.3325	12.9200	13.1800	-0.977%	2,423,913	+123.293%
2025-08-28	13.1000	13.5200	13.0400	13.3100	+2.621%	1,799,444	+121.112%
2025-08-27	12.7400	13.0100	12.6300	12.9700	+1.328%	1,647,865	+126.908%
2025-08-26	12.7600	12.8500	12.6209	12.8000	+1.026%	1,205,257	+129.922%
2025-08-25	12.9300	13.0400	12.6400	12.6700	-2.538%	1,157,872	+132.281%
2025-08-22	12.6800	13.3950	12.5750	13.0000	+2.930%	1,947,141	+126.385%
2025-08-21	12.1800	12.8197	12.1025	12.6300	+2.725%	1,295,988	+133.017%
2025-08-20	12.5100	12.6300	12.2200	12.2950	-2.110%	1,499,132	+139.366%
2025-08-19	12.3600	12.7100	12.2264	12.5600	+1.209%	2,195,436	+134.315%
2025-08-18	13.0000	13.0100	11.9200	12.4100	-4.831%	2,500,209	+137.147%
2025-08-15	12.9800	13.1600	12.7900	13.0400	+0.929%	1,878,221	+125.690%
2025-08-14	12.7300	13.2400	12.6200	12.9200	-0.615%	1,369,511	+127.786%
2025-08-13	12.7000	13.3700	12.6600	13.0000	+2.686%	2,359,707	+126.385%
2025-08-12	12.2000	12.9300	12.1800	12.6600	+4.198%	1,987,056	+132.464%
2025-08-11	12.1800	12.6650	11.9400	12.1500	-0.410%	1,824,629	+142.222%
2025-08-08	12.6200	12.6700	11.8450	12.2000	-2.711%	3,119,739	+141.230%
2025-08-07	11.4000	12.9235	11.4000	12.5400	+7.271%	5,163,878	+134.689%
2025-08-06	12.3500	12.8254	10.6550	11.6900	+5.792%	4,649,076	+151.754%
2025-08-05	11.0000	11.6900	10.7300	11.0500	+1.283%	3,448,038	+166.335%
2025-08-04	10.3600	10.9400	10.1900	10.9100	+5.615%	1,900,467	+169.753%
2025-08-01	10.0200	10.4450	10.0200	10.3300	+0.879%	1,711,014	+184.898%
2025-07-31	10.3500	10.4600	9.9551	10.2400	-1.916%	1,696,696	+187.402%
2025-07-30	10.4100	10.7100	10.2800	10.4400	+0.481%	1,298,648	+181.897%
2025-07-29	10.8100	10.8100	10.2501	10.3900	-2.074%	1,010,945	+183.253%
2025-07-28	10.8500	10.8500	10.3700	10.6100	-1.302%	1,179,457	+177.380%
2025-07-25	10.7300	10.8500	10.5400	10.7500	+0.844%	1,389,590	+173.767%
2025-07-24	10.8800	11.1800	10.6400	10.6600	-1.932%	1,364,864	+176.079%
2025-07-23	10.6800	10.8800	10.4300	10.8700	+3.229%	1,537,826	+170.745%
2025-07-22	10.3100	10.7900	10.2550	10.5300	+2.134%	1,844,650	+179.487%
2025-07-21	10.5000	10.7650	10.2200	10.3100	-0.770%	1,497,063	+185.451%
2025-07-18	10.6600	10.7700	10.2500	10.3900	-1.048%	1,440,169	+183.253%
2025-07-17	10.8400	10.8645	10.4501	10.5000	-3.047%	1,631,129	+180.286%
2025-07-16	11.1950	11.2800	10.5850	10.8300	-2.080%	2,335,723	+171.745%
2025-07-15	11.6200	11.6500	11.0100	11.0600	-4.242%	1,592,743	+166.094%
2025-07-14	11.7500	11.8995	11.3501	11.5500	-2.284%	1,030,569	+154.805%
2025-07-11	12.0400	12.0500	11.6649	11.8200	-2.152%	1,626,943	+148.985%
2025-07-10	11.9700	12.3550	11.8400	12.0800	+1.257%	2,654,417	+143.626%
2025-07-09	11.9500	12.0500	11.5902	11.9300	+1.618%	2,201,673	+146.689%
2025-07-08	11.7400	11.9800	11.4650	11.7400	0.000%	1,670,548	+150.681%
2025-07-07	11.8400	11.8900	11.4100	11.7400	-0.508%	1,894,808	+150.681%
2025-07-03	11.8800	11.9600	11.4800	11.8000	+2.787%	1,018,694	+149.407%
2025-07-02	11.2500	11.8050	11.2000	11.4800	+2.592%	1,611,921	+156.359%
2025-07-01	11.4000	11.5950	11.1700	11.1900	-3.948%	2,696,923	+163.003%
2025-06-30	11.8100	11.9000	11.4600	11.6500	-1.187%	2,489,841	+152.618%
2025-06-27	12.1500	12.3000	11.5600	11.7900	-3.043%	9,528,457	+149.618%
2025-06-26	11.7800	12.4300	11.5447	12.1600	+1.503%	4,508,180	+142.023%
2025-06-25	10.7400	12.0700	10.6150	11.9800	+12.488%	5,410,700	+145.659%
2025-06-24	10.7000	10.8400	10.4500	10.6500	+0.852%	1,508,280	+176.338%
2025-06-23	10.2700	10.6297	10.2000	10.5600	+1.734%	1,389,136	+178.693%
2025-06-20	10.5700	10.7000	10.2550	10.3800	-0.860%	1,770,394	+183.526%
2025-06-18	10.3500	10.8456	10.1200	10.4700	+3.254%	2,894,427	+181.089%
2025-06-17	10.2500	10.4400	10.1100	10.1400	-1.458%	1,191,587	+190.237%
2025-06-16	10.4500	10.5200	10.0750	10.2900	-0.291%	1,158,653	+186.006%
2025-06-13	9.9700	10.4700	9.9000	10.3200	-0.865%	979,216	+185.174%
2025-06-12	10.5500	10.7125	10.3700	10.4100	-2.070%	974,746	+182.709%
2025-06-11	10.5200	10.8700	10.3700	10.6300	+1.625%	1,382,009	+176.858%
2025-06-10	10.5600	10.7090	10.4100	10.4600	+0.096%	1,033,540	+181.358%
2025-06-09	10.2700	10.6250	9.9400	10.4500	+3.568%	1,332,785	+181.627%
2025-06-06	10.0400	10.3700	9.9226	10.0900	+2.229%	1,064,861	+191.675%
2025-06-05	9.9600	10.2200	9.7800	9.8700	-1.102%	1,014,337	+198.176%
2025-06-04	9.9900	10.2500	9.8200	9.9800	+0.402%	1,403,115	+194.890%
2025-06-03	9.5000	10.0000	9.3600	9.9400	+4.084%	1,490,852	+196.076%
2025-06-02	9.5200	9.7400	9.3200	9.5500	+0.315%	1,420,881	+208.168%
2025-05-30	9.1900	9.6100	9.0701	9.5200	+2.256%	1,759,862	+209.139%
2025-05-29	9.1800	9.6850	9.0500	9.3100	+1.749%	1,752,597	+216.112%
2025-05-28	9.1350	9.2500	8.9800	9.1500	+0.109%	1,147,710	+221.639%
2025-05-27	9.1300	9.3500	8.9650	9.1400	+2.352%	1,383,264	+221.991%
2025-05-23	8.5800	8.9900	8.5000	8.9300	+1.018%	1,009,570	+229.563%
2025-05-22	9.0600	9.1250	8.8100	8.8400	-2.750%	866,506	+232.919%
2025-05-21	9.1800	9.4300	8.9200	9.0900	-2.885%	1,228,231	+223.762%
2025-05-20	9.1600	9.4100	9.0100	9.3600	+1.739%	1,184,307	+214.423%
2025-05-19	8.8600	9.2000	8.8600	9.2000	+1.657%	1,033,894	+219.891%
2025-05-16	8.9500	9.1190	8.8076	9.0500	+1.571%	964,173	+225.193%
2025-05-15	9.0500	9.0700	8.7700	8.9100	-1.438%	920,322	+230.303%
2025-05-14	9.3200	9.4141	9.0150	9.0400	-2.691%	1,685,661	+225.553%
2025-05-13	9.6500	9.7900	9.2500	9.2900	-2.313%	1,022,564	+216.792%
2025-05-12	9.4900	9.8100	9.1000	9.5100	+5.316%	1,619,711	+209.464%
2025-05-09	9.4000	9.5029	9.0250	9.0300	-2.589%	1,151,980	+225.914%
2025-05-08	8.9500	9.5104	8.8000	9.2700	+5.221%	1,810,093	+217.476%
2025-05-07	9.0400	9.1050	8.3750	8.8100	0.000%	3,407,132	+234.052%
2025-05-06	10.0000	10.1980	8.7450	8.8100	-12.164%	5,517,444	+234.052%
2025-05-05	9.8000	10.1800	9.4650	10.0300	+1.931%	5,714,601	+193.420%
2025-05-02	8.8100	10.2800	8.5700	9.8400	+33.696%	15,572,026	+199.085%
2025-05-01	7.4400	7.5100	7.2000	7.3600	0.000%	2,016,780	+299.864%
2025-04-30	7.4100	7.6700	7.1600	7.3600	-3.285%	1,990,973	+299.864%
2025-04-29	7.7600	7.8000	7.4550	7.6100	-2.059%	1,681,472	+286.728%
2025-04-28	7.9200	8.0500	7.7100	7.7700	-1.646%	1,138,470	+278.764%
2025-04-25	7.8000	7.9600	7.6800	7.9000	+0.127%	868,155	+272.532%
2025-04-24	7.3600	8.0300	7.2550	7.8900	+6.911%	2,358,308	+273.004%
2025-04-23	7.4200	7.8600	7.3300	7.3800	+5.278%	1,886,370	+298.780%
2025-04-22	6.9000	7.1900	6.9000	7.0100	+2.635%	2,618,330	+319.829%
2025-04-21	7.1700	7.3900	6.7747	6.8300	-6.821%	2,309,545	+330.893%
2025-04-17	7.4100	7.5500	7.2500	7.3300	-2.136%	1,270,322	+301.501%
2025-04-16	7.6300	7.7300	7.3000	7.4900	-3.230%	860,045	+292.924%
2025-04-15	7.7800	8.0100	7.6050	7.7400	-1.023%	1,485,180	+280.233%
2025-04-14	8.1000	8.2000	7.6400	7.8200	-1.511%	2,741,678	+276.343%
2025-04-11	7.6100	8.2950	7.3800	7.9400	+2.783%	4,142,631	+270.655%
2025-04-10	8.1300	8.1400	7.5150	7.7250	-7.816%	1,700,358	+280.971%
2025-04-09	7.3700	8.6100	7.3000	8.3800	+9.328%	3,083,749	+251.193%
2025-04-08	8.0800	8.4900	7.4400	7.6650	-0.519%	3,220,745	+283.953%
2025-04-07	6.8600	8.1400	6.7057	7.7050	+3.146%	3,454,180	+281.960%

.dark-mode .Hqns1c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hqns1c{ color: #333333; background-color: white; border: 2px solid #333333; }ADPTAdaptive Biotechnologies Corporation Common Stockstock NASDAQ

ADPT
Adaptive Biotechnologies Corporation Common Stock
stock NASDAQ