Adaptive Biotechnologies ... (ADPT)
NASDAQ: ADPT
· Real-Time Price · USD
14.38
0.14 (0.98%)
At close: Oct 03, 2025, 3:59 PM
14.65
1.88%
After-hours: Oct 03, 2025, 04:59 PM EDT
ADPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14.61 | 14.74 | 14.04 | 14.24 | 14.24 | -2.20% | 2,227,965 |
| Oct 1, 2025 | 14.93 | 15.26 | 14.52 | 14.56 | 14.56 | -2.67% | 2,679,819 |
| Sep 30, 2025 | 14.00 | 15.04 | 13.95 | 14.96 | 14.96 | 11.14% | 4,722,300 |
| Sep 29, 2025 | 13.38 | 13.65 | 13.07 | 13.46 | 13.46 | 1.82% | 1,716,618 |
| Sep 26, 2025 | 13.13 | 13.25 | 12.82 | 13.22 | 13.22 | 0.69% | 1,455,870 |
| Sep 25, 2025 | 12.62 | 13.33 | 12.51 | 13.13 | 13.13 | 2.42% | 1,668,303 |
| Sep 24, 2025 | 13.80 | 13.88 | 12.71 | 12.82 | 12.82 | -7.97% | 1,716,920 |
| Sep 23, 2025 | 13.93 | 14.48 | 13.82 | 13.93 | 13.93 | -0.07% | 2,106,210 |
| Sep 22, 2025 | 13.37 | 14.27 | 13.26 | 13.94 | 13.94 | 4.34% | 2,541,400 |
| Sep 19, 2025 | 13.87 | 13.90 | 13.26 | 13.36 | 13.36 | -2.98% | 2,628,359 |
| Sep 18, 2025 | 12.99 | 13.79 | 12.93 | 13.77 | 13.77 | 7.41% | 1,458,600 |
| Sep 17, 2025 | 12.97 | 13.33 | 12.59 | 12.82 | 12.82 | -0.70% | 1,434,635 |
| Sep 16, 2025 | 13.07 | 13.23 | 12.69 | 12.91 | 12.91 | -1.30% | 1,513,634 |
| Sep 15, 2025 | 12.62 | 13.15 | 12.51 | 13.08 | 13.08 | 3.73% | 1,461,836 |
| Sep 12, 2025 | 13.54 | 13.63 | 12.60 | 12.61 | 12.61 | -6.52% | 1,949,575 |
| Sep 11, 2025 | 12.49 | 13.68 | 12.46 | 13.49 | 13.49 | 8.62% | 3,093,500 |
| Sep 10, 2025 | 12.67 | 13.02 | 12.34 | 12.42 | 12.42 | -1.51% | 1,779,522 |
| Sep 9, 2025 | 12.51 | 12.68 | 12.36 | 12.61 | 12.61 | 0.56% | 1,092,700 |
| Sep 8, 2025 | 12.84 | 13.10 | 12.46 | 12.54 | 12.54 | -2.41% | 1,830,410 |
| Sep 5, 2025 | 13.18 | 13.21 | 12.52 | 12.85 | 12.85 | -1.31% | 1,374,014 |
Page 1 of 79