NASDAQ : ADPT
Adaptive Biotechnologies Corporation — Price history
Healthcare · Biotechnology · United States
Last price 26.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Adaptive Biotechnologies Corporation (ADPT) closed at 26.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.98 | 27.44 | 26.18 | 26.31 | 383,559 | -1.24% |
| 2026-10-30 | 27.36 | 27.97 | 26.17 | 26.64 | 4,256,500 | -5.43% |
| 2026-10-29 | 28 | 28.805 | 27.91 | 28.17 | 2,588,870 | -0.70% |
| 2026-10-28 | 27.275 | 29.05 | 27.275 | 28.37 | 2,317,531 | +2.57% |
| 2026-10-27 | 26.36 | 28 | 26.05 | 27.66 | 1,535,602 | +5.29% |
| 2026-10-26 | 25.66 | 26.45 | 25.24 | 26.27 | 1,164,557 | +2.98% |
| 2026-10-23 | 24.23 | 25.62 | 23.82 | 25.51 | 1,922,135 | +4.51% |
| 2026-10-22 | 25.39 | 25.68 | 23.91 | 24.41 | 1,258,706 | -3.63% |
| 2026-10-21 | 24.36 | 25.74 | 24.25 | 25.33 | 1,719,476 | +3.73% |
| 2026-10-20 | 24.07 | 24.89 | 23.85 | 24.42 | 1,245,363 | +1.96% |
| 2026-10-19 | 24.3 | 24.88 | 23.855 | 23.95 | 1,192,873 | -0.29% |
| 2026-10-16 | 25.41 | 25.65 | 23.95 | 24.02 | 1,947,565 | -6.10% |
| 2026-10-15 | 25.47 | 25.91 | 24.88 | 25.58 | 1,734,427 | -0.16% |
| 2026-10-14 | 24.59 | 26.33 | 24.33 | 25.62 | 1,884,113 | +1.34% |
| 2026-10-13 | 25.38 | 25.86 | 24.66 | 25.28 | 1,954,784 | -1.13% |
| 2026-10-12 | 26.31 | 26.492 | 24.76 | 25.57 | 3,121,956 | -3.47% |
| 2026-10-09 | 26.11 | 26.85 | 25.969 | 26.49 | 1,525,258 | +1.53% |
| 2026-10-08 | 26 | 26.14 | 25.12 | 26.09 | 2,646,924 | -0.72% |
| 2026-10-07 | 26.39 | 26.93 | 25.865 | 26.28 | 2,120,225 | -2.30% |
| 2026-10-06 | 30.221 | 30.74 | 26.85 | 26.9 | 2,533,775 | -9.85% |
| 2026-10-05 | 28.57 | 29.86 | 28.16 | 29.84 | 1,425,150 | +5.26% |
| 2026-10-02 | 27.59 | 28.41 | 27.31 | 28.35 | 1,575,446 | +3.58% |
| 2026-10-01 | 28.885 | 29 | 27.145 | 27.37 | 6,018,788 | -5.29% |
| 2026-09-30 | 28.8 | 29.52 | 28.75 | 28.9 | 1,508,275 | +0.45% |
| 2026-09-29 | 29.28 | 29.8 | 28.63 | 28.77 | 2,508,234 | +0.91% |
| 2026-09-28 | 29 | 29.52 | 28.07 | 28.51 | 2,638,957 | -3.13% |
| 2026-09-25 | 29.96 | 29.96 | 28.877 | 29.43 | 1,686,003 | -0.47% |
| 2026-09-24 | 28 | 29.58 | 27.5 | 29.57 | 3,610,497 | +6.02% |
| 2026-09-23 | 27.74 | 28.35 | 27.6 | 27.89 | 1,079,717 | -0.61% |
| 2026-09-22 | 27.295 | 28.36 | 26.733 | 28.06 | 4,000,158 | +0.72% |
| 2026-09-21 | 28.69 | 28.78 | 27.7 | 27.86 | 1,458,727 | -2.62% |
| 2026-09-18 | 28.55 | 28.68 | 27.91 | 28.61 | 2,985,539 | +0.21% |
| 2026-09-17 | 28.23 | 28.72 | 27.77 | 28.55 | 3,279,757 | +3.18% |
| 2026-09-16 | 27.09 | 28.72 | 27.03 | 27.67 | 5,026,486 | +3.71% |
| 2026-09-15 | 24.8 | 27.34 | 24.71 | 26.68 | 4,124,279 | +7.67% |
| 2026-09-14 | 24.26 | 24.878 | 23.965 | 24.78 | 1,730,383 | +2.40% |
| 2026-09-11 | 24.23 | 24.79 | 23.93 | 24.2 | 1,238,268 | -0.12% |
| 2026-09-10 | 23.81 | 24.65 | 23.53 | 24.23 | 1,071,432 | -0.78% |
| 2026-09-09 | 24.05 | 24.68 | 23.89 | 24.42 | 1,106,844 | +0.33% |
| 2026-09-08 | 23.98 | 24.6 | 23.62 | 24.34 | 1,358,580 | +0.25% |
| 2026-09-04 | 24.06 | 24.4 | 23.94 | 24.28 | 1,404,316 | -1.18% |
| 2026-09-03 | 25.18 | 25.36 | 23.84 | 24.57 | 2,161,036 | -0.36% |
| 2026-09-02 | 24.4 | 25.23 | 24.185 | 24.66 | 1,623,149 | +1.31% |
| 2026-09-01 | 24.91 | 25.11 | 24.2 | 24.34 | 1,621,010 | -2.33% |
| 2026-08-31 | 24.61 | 25.02 | 23.865 | 24.92 | 2,237,634 | -1.07% |
| 2026-08-28 | 26.54 | 26.58 | 25.13 | 25.19 | 1,509,096 | -4.73% |
| 2026-08-27 | 26.23 | 26.87 | 26.11 | 26.44 | 1,944,721 | +1.07% |
| 2026-08-26 | 26 | 26.51 | 25.82 | 26.16 | 1,387,277 | -0.34% |
| 2026-08-25 | 25.805 | 26.49 | 25.228 | 26.25 | 1,221,787 | +2.74% |
| 2026-08-24 | 25.8 | 25.99 | 25.09 | 25.55 | 1,694,427 | -1.69% |
| 2026-08-21 | 25.37 | 26.03 | 24.93 | 25.99 | 1,816,948 | +2.16% |
| 2026-08-20 | 24.78 | 26.09 | 24.78 | 25.44 | 1,966,210 | -0.20% |
| 2026-08-19 | 25.38 | 26.16 | 25.16 | 25.49 | 2,145,837 | +3.79% |
| 2026-08-18 | 24.24 | 25.15 | 23.92 | 24.56 | 1,878,377 | -0.85% |
| 2026-08-17 | 24.45 | 25.64 | 24.45 | 24.77 | 2,668,386 | +0.12% |
| 2026-08-14 | 24.27 | 24.95 | 24 | 24.74 | 1,743,593 | +1.14% |
| 2026-08-13 | 25.54 | 25.54 | 24.41 | 24.46 | 1,537,646 | -3.13% |
| 2026-08-12 | 25.34 | 25.54 | 24.865 | 25.25 | 1,706,891 | -0.55% |
| 2026-08-11 | 25.38 | 26.09 | 25.009 | 25.39 | 2,956,649 | -0.24% |
| 2026-08-10 | 24.9 | 26.155 | 24.65 | 25.45 | 2,366,094 | +2.09% |
| 2026-08-07 | 24.69 | 24.95 | 24.28 | 24.93 | 2,495,201 | +5.64% |
| 2026-08-06 | 24.58 | 24.58 | 23.41 | 23.6 | 2,466,112 | -4.07% |
| 2026-08-05 | 24.54 | 24.96 | 24.22 | 24.6 | 2,415,866 | +0.20% |
| 2026-08-04 | 23.6 | 24.62 | 23.03 | 24.55 | 3,291,487 | +6.23% |
| 2026-08-03 | 22.915 | 23.56 | 21.829 | 23.11 | 2,591,235 | +2.39% |
| 2026-07-31 | 24.568 | 24.568 | 22.41 | 22.57 | 2,993,184 | -6.66% |
| 2026-07-30 | 22.2 | 24.34 | 22.065 | 24.18 | 5,284,113 | +7.18% |
| 2026-07-29 | 22.48 | 23.08 | 21.74 | 22.56 | 3,147,510 | +0.18% |
| 2026-07-28 | 22.72 | 22.99 | 21.93 | 22.52 | 1,678,937 | -0.09% |
| 2026-07-27 | 22.7 | 23 | 21.78 | 22.54 | 2,437,487 | +1.21% |
| 2026-07-24 | 22.56 | 22.77 | 21.83 | 22.27 | 2,819,965 | -0.18% |
| 2026-07-23 | 21.95 | 22.91 | 21.95 | 22.31 | 2,763,907 | +1.64% |
| 2026-07-22 | 22.25 | 22.65 | 21.54 | 21.95 | 2,355,574 | -2.79% |
| 2026-07-21 | 21.63 | 22.6 | 20.9 | 22.58 | 3,505,218 | +3.29% |
| 2026-07-20 | 22.54 | 22.9 | 21.63 | 21.86 | 2,140,016 | -4.62% |
| 2026-07-17 | 21.43 | 23.02 | 21.36 | 22.92 | 3,233,067 | +3.71% |
| 2026-07-16 | 22.88 | 23.15 | 21.463 | 22.1 | 2,447,739 | -3.49% |
| 2026-07-15 | 21.765 | 22.99 | 21.69 | 22.9 | 3,986,034 | +6.86% |
| 2026-07-14 | 21.16 | 21.54 | 20.84 | 21.43 | 1,889,331 | +1.95% |
| 2026-07-13 | 20.76 | 21.545 | 20.46 | 21.02 | 1,844,673 | -0.19% |
| 2026-07-10 | 21.92 | 22.129 | 20.72 | 21.06 | 1,907,792 | -3.39% |
| 2026-07-09 | 20.39 | 21.94 | 20.25 | 21.8 | 3,005,961 | +8.13% |
| 2026-07-08 | 20.11 | 20.57 | 19.771 | 20.16 | 2,513,999 | -3.17% |
| 2026-07-07 | 21.37 | 21.63 | 20.45 | 20.82 | 2,440,474 | -3.16% |
| 2026-07-06 | 21.11 | 21.903 | 21 | 21.5 | 2,525,680 | +1.46% |
| 2026-07-02 | 22.495 | 22.8 | 21.09 | 21.19 | 3,393,935 | -5.27% |
| 2026-07-01 | 21.46 | 22.54 | 21.4 | 22.37 | 3,284,993 | +4.29% |
| 2026-06-30 | 21.08 | 21.56 | 20.705 | 21.45 | 3,421,386 | +0.23% |
| 2026-06-29 | 21.2 | 21.64 | 20.73 | 21.4 | 3,524,441 | +2.10% |
| 2026-06-26 | 20.075 | 21.005 | 19.962 | 20.96 | 6,474,446 | +3.51% |
| 2026-06-25 | 19.605 | 20.64 | 19.53 | 20.25 | 3,961,781 | +4.71% |
| 2026-06-24 | 17.68 | 19.74 | 17.535 | 19.34 | 5,523,583 | +12.25% |
| 2026-06-23 | 17.14 | 17.89 | 17.133 | 17.23 | 2,272,806 | -0.81% |
| 2026-06-22 | 17.5 | 17.89 | 17.275 | 17.37 | 2,261,989 | -0.91% |
| 2026-06-18 | 17.11 | 17.565 | 17 | 17.53 | 3,883,147 | +4.47% |
| 2026-06-17 | 16.84 | 17.39 | 16.425 | 16.78 | 13,517,714 | -2.56% |
| 2026-06-16 | 16.155 | 18.06 | 15.9 | 17.22 | 6,864,844 | -1.37% |
| 2026-06-15 | 18.38 | 18.38 | 17.13 | 17.46 | 2,852,780 | -0.80% |
| 2026-06-12 | 19.525 | 19.525 | 17.1 | 17.6 | 2,984,825 | -6.03% |
| 2026-06-11 | 17.72 | 19.31 | 16.8 | 18.73 | 5,433,572 | +9.72% |
| 2026-06-10 | 17.15 | 18.23 | 17.01 | 17.07 | 3,006,064 | -1.67% |
| 2026-06-09 | 16.93 | 17.53 | 16.54 | 17.36 | 2,216,600 | +3.95% |
| 2026-06-08 | 17.16 | 17.49 | 16.68 | 16.7 | 1,749,389 | -1.18% |
| 2026-06-05 | 17.9 | 18.29 | 16.675 | 16.9 | 2,164,035 | -6.53% |
| 2026-06-04 | 16 | 18.125 | 15.964 | 18.08 | 4,416,008 | +13.07% |
| 2026-06-03 | 15.05 | 16 | 14.76 | 15.99 | 2,236,706 | +5.61% |
| 2026-06-02 | 15.18 | 15.33 | 14.84 | 15.14 | 1,631,598 | -0.59% |
| 2026-06-01 | 14.99 | 15.47 | 14.74 | 15.23 | 1,571,654 | +0.53% |
| 2026-05-29 | 15.19 | 15.585 | 15.1 | 15.15 | 2,293,281 | -0.26% |
| 2026-05-28 | 13.87 | 15.22 | 13.81 | 15.19 | 1,579,192 | +9.75% |
| 2026-05-27 | 14.12 | 14.18 | 13.75 | 13.84 | 2,775,258 | -2.05% |
| 2026-05-26 | 14 | 14.185 | 13.66 | 14.13 | 904,542 | +1.80% |
| 2026-05-22 | 14 | 14.266 | 13.73 | 13.88 | 1,235,006 | +0.07% |
| 2026-05-21 | 13.74 | 13.92 | 13.39 | 13.87 | 1,075,842 | -0.64% |
| 2026-05-20 | 13.05 | 13.99 | 12.915 | 13.96 | 1,918,910 | +7.72% |
| 2026-05-19 | 12.71 | 13.015 | 12.53 | 12.96 | 1,247,172 | +1.97% |
| 2026-05-18 | 12.82 | 13.39 | 12.501 | 12.71 | 1,593,298 | -0.94% |
| 2026-05-15 | 12.93 | 13.15 | 12.81 | 12.83 | 1,563,597 | -2.66% |
| 2026-05-14 | 13.19 | 13.35 | 12.96 | 13.18 | 1,600,088 | +0.38% |
| 2026-05-13 | 13.54 | 13.57 | 12.945 | 13.13 | 1,285,899 | -3.67% |