Adaptive Biotechnologies ... (ADPT)
NASDAQ: ADPT
· Real-Time Price · USD
13.06
0.14 (1.08%)
At close: Aug 15, 2025, 1:30 PM
ADPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.73 | 13.24 | 12.62 | 12.92 | 12.92 | -0.62% | 1,369,081 |
| Aug 13, 2025 | 12.70 | 13.37 | 12.66 | 13.00 | 13.00 | 2.69% | 2,359,707 |
| Aug 12, 2025 | 12.20 | 12.93 | 12.18 | 12.66 | 12.66 | 4.20% | 1,987,056 |
| Aug 11, 2025 | 12.18 | 12.67 | 11.94 | 12.15 | 12.15 | -0.41% | 1,824,629 |
| Aug 8, 2025 | 12.62 | 12.67 | 11.85 | 12.20 | 12.20 | -2.71% | 3,119,739 |
| Aug 7, 2025 | 11.40 | 12.92 | 11.40 | 12.54 | 12.54 | 7.27% | 5,163,878 |
| Aug 6, 2025 | 12.35 | 12.83 | 10.66 | 11.69 | 11.69 | 5.79% | 4,649,100 |
| Aug 5, 2025 | 11.00 | 11.69 | 10.73 | 11.05 | 11.05 | 1.28% | 3,448,038 |
| Aug 4, 2025 | 10.36 | 10.94 | 10.19 | 10.91 | 10.91 | 5.61% | 1,900,500 |
| Aug 1, 2025 | 10.02 | 10.45 | 10.02 | 10.33 | 10.33 | 0.88% | 1,711,014 |
| Jul 31, 2025 | 10.35 | 10.46 | 9.96 | 10.24 | 10.24 | -1.92% | 1,696,700 |
| Jul 30, 2025 | 10.41 | 10.71 | 10.28 | 10.44 | 10.44 | 0.48% | 1,298,648 |
| Jul 29, 2025 | 10.81 | 10.81 | 10.25 | 10.39 | 10.39 | -2.07% | 1,010,945 |
| Jul 28, 2025 | 10.85 | 10.85 | 10.37 | 10.61 | 10.61 | -1.30% | 1,179,457 |
| Jul 25, 2025 | 10.73 | 10.85 | 10.54 | 10.75 | 10.75 | 0.84% | 1,389,600 |
| Jul 24, 2025 | 10.88 | 11.18 | 10.64 | 10.66 | 10.66 | -1.93% | 1,364,900 |
| Jul 23, 2025 | 10.68 | 10.88 | 10.43 | 10.87 | 10.87 | 3.23% | 1,537,826 |
| Jul 22, 2025 | 10.31 | 10.79 | 10.26 | 10.53 | 10.53 | 2.13% | 1,844,700 |
| Jul 21, 2025 | 10.50 | 10.77 | 10.22 | 10.31 | 10.31 | -0.77% | 1,497,100 |
| Jul 18, 2025 | 10.66 | 10.77 | 10.25 | 10.39 | 10.39 | -1.05% | 1,440,169 |