Adaptive Biotechnologies ... (ADPT)
NASDAQ: ADPT
· Real-Time Price · USD
12.61
0.07 (0.56%)
At close: Sep 09, 2025, 3:59 PM
12.37
-1.90%
After-hours: Sep 09, 2025, 05:23 PM EDT
ADPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.51 | 12.68 | 12.36 | 12.61 | 12.61 | 0.56% | 1,092,664 |
| 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 |
| Sep 4, 2025 | 12.84 | 13.02 | 12.53 | 13.02 | 13.02 | 1.32% | 3,150,400 |
| Sep 3, 2025 | 12.80 | 13.25 | 12.68 | 12.85 | 12.85 | 0.08% | 1,891,912 |
| Sep 2, 2025 | 12.90 | 13.23 | 12.68 | 12.84 | 12.84 | -2.58% | 1,354,105 |
| Aug 29, 2025 | 13.33 | 13.33 | 12.92 | 13.18 | 13.18 | -0.98% | 2,423,913 |
| Aug 28, 2025 | 13.10 | 13.52 | 13.04 | 13.31 | 13.31 | 2.62% | 1,799,444 |
| Aug 27, 2025 | 12.74 | 13.01 | 12.63 | 12.97 | 12.97 | 1.33% | 1,647,865 |
| Aug 26, 2025 | 12.76 | 12.85 | 12.62 | 12.80 | 12.80 | 1.03% | 1,205,257 |
| Aug 25, 2025 | 12.93 | 13.04 | 12.64 | 12.67 | 12.67 | -2.54% | 1,157,900 |
| Aug 22, 2025 | 12.68 | 13.40 | 12.58 | 13.00 | 13.00 | 2.93% | 1,947,141 |
| Aug 21, 2025 | 12.18 | 12.82 | 12.10 | 12.63 | 12.63 | 2.68% | 1,296,000 |
| Aug 20, 2025 | 12.51 | 12.63 | 12.22 | 12.30 | 12.30 | -2.07% | 1,499,132 |
| Aug 19, 2025 | 12.36 | 12.71 | 12.23 | 12.56 | 12.56 | 1.21% | 2,195,436 |
| Aug 18, 2025 | 13.00 | 13.01 | 11.92 | 12.41 | 12.41 | -4.83% | 2,500,209 |
| Aug 15, 2025 | 12.98 | 13.16 | 12.79 | 13.04 | 13.04 | 0.93% | 1,878,221 |
| Aug 14, 2025 | 12.73 | 13.24 | 12.62 | 12.92 | 12.92 | -0.62% | 1,369,511 |
| 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 |