Adaptive Biotechnologies ...

7.67
-0.55 (-6.69%)
At close: Mar 28, 2025, 3:59 PM
7.73
0.73%
After-hours: Mar 28, 2025, 04:16 PM EDT

ADPT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.22 8.24 7.50 7.67 -0.55 -6.69% 1,563,957
Mar 27, 2025 8.17 8.53 7.99 8.22 -0.02 -0.24% 3,122,401
Mar 26, 2025 8.42 8.54 8.15 8.24 -0.18 -2.14% 1,825,208
Mar 25, 2025 8.61 8.74 8.37 8.42 -0.24 -2.77% 1,802,934
Mar 24, 2025 8.57 9.01 8.43 8.66 0.26 3.10% 2,479,400
Mar 21, 2025 8.05 8.66 7.80 8.40 0.65 8.39% 2,855,227
Mar 20, 2025 7.48 7.81 7.38 7.75 0.19 2.51% 1,864,435
Mar 19, 2025 7.30 8.08 7.26 7.56 0.21 2.86% 1,832,910
Mar 18, 2025 7.44 7.57 6.92 7.35 -0.19 -2.52% 2,352,309
Mar 17, 2025 7.26 7.68 7.11 7.54 0.26 3.57% 1,677,253
Mar 14, 2025 7.30 7.45 7.04 7.28 0.11 1.53% 1,821,336
Mar 13, 2025 7.50 7.58 6.96 7.17 -0.45 -5.91% 1,275,013
Mar 12, 2025 7.59 7.89 7.43 7.62 0.13 1.74% 2,454,900
Mar 11, 2025 6.71 7.50 6.26 7.49 0.82 12.29% 2,567,700
Mar 10, 2025 7.17 7.31 6.45 6.67 -0.68 -9.25% 2,781,213
Mar 7, 2025 7.68 7.92 7.08 7.35 -0.42 -5.41% 2,535,901
Mar 6, 2025 7.61 8.27 7.48 7.77 -0.26 -3.24% 1,572,644
Mar 5, 2025 6.97 8.49 6.79 8.03 -0.09 -1.11% 4,921,900
Mar 4, 2025 7.76 8.30 7.65 8.12 0.02 0.25% 1,803,190
Mar 3, 2025 8.30 8.50 7.86 8.10 -0.16 -1.94% 1,269,633
Feb 28, 2025 8.09 8.32 7.92 8.26 0.10 1.23% 1,198,029
Feb 27, 2025 8.41 8.58 8.16 8.16 -0.20 -2.39% 870,700
Feb 26, 2025 8.55 8.94 8.20 8.36 -0.06 -0.71% 1,421,200
Feb 25, 2025 8.52 8.52 7.92 8.42 0.00 0.00% 1,714,696
Feb 24, 2025 8.23 8.53 8.03 8.42 0.15 1.81% 1,271,363
Feb 21, 2025 8.47 8.62 8.09 8.27 -0.06 -0.72% 1,430,003
Feb 20, 2025 8.39 8.69 8.20 8.33 -0.04 -0.48% 1,653,009
Feb 19, 2025 8.14 8.66 8.11 8.37 0.10 1.21% 2,448,200
Feb 18, 2025 8.69 8.95 8.09 8.27 -0.06 -0.72% 2,320,200
Feb 14, 2025 8.60 8.74 8.19 8.33 -0.19 -2.23% 2,005,472
Feb 13, 2025 7.65 8.56 7.36 8.52 0.97 12.85% 2,064,300
Feb 12, 2025 7.55 7.71 6.97 7.55 -0.25 -3.21% 1,650,494
Feb 11, 2025 7.63 7.92 7.44 7.80 0.12 1.56% 1,778,500
Feb 10, 2025 7.87 7.89 7.37 7.68 -0.16 -2.04% 1,897,237
Feb 7, 2025 8.03 8.19 7.66 7.84 -0.17 -2.12% 1,556,300
Feb 6, 2025 8.17 8.31 7.75 8.01 -0.04 -0.50% 1,478,823
Feb 5, 2025 7.41 8.17 7.38 8.05 0.68 9.23% 2,042,361
Feb 4, 2025 7.66 7.86 7.27 7.37 -0.33 -4.29% 1,119,704
Feb 3, 2025 7.51 7.99 7.45 7.70 -0.05 -0.65% 939,800
Jan 31, 2025 7.96 8.24 7.68 7.75 -0.11 -1.40% 901,500
Jan 30, 2025 7.86 8.21 7.80 7.86 0.15 1.95% 723,700
Jan 29, 2025 7.86 8.04 7.45 7.71 -0.14 -1.78% 885,113
Jan 28, 2025 7.73 7.93 7.45 7.85 0.15 1.95% 754,855
Jan 27, 2025 7.84 8.15 7.57 7.70 -0.29 -3.63% 937,585
Jan 24, 2025 8.08 8.26 7.88 7.99 -0.14 -1.72% 897,616
Jan 23, 2025 7.99 8.23 7.65 8.13 0.12 1.50% 2,218,000
Jan 22, 2025 7.45 8.33 7.31 8.01 0.56 7.52% 3,294,830
Jan 21, 2025 6.95 7.50 6.95 7.45 0.64 9.40% 1,765,790
Jan 17, 2025 7.04 7.08 6.65 6.81 -0.11 -1.59% 1,048,300
Jan 16, 2025 7.19 7.19 6.51 6.92 -0.24 -3.35% 1,659,400