Adaptive Biotechnologies Corporation (ADPT) NASDAQ

14.81

+0.38(+2.63%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.81	14.81	14.81	14.89	13.81	1.57M
April 01, 2026	14	14.43	14.43	14.66	13.84	2.49M
March 31, 2026	13.14	13.88	13.88	13.9	13.09	2.4M
March 30, 2026	12.45	12.85	12.85	13.02	12.27	1.82M
March 27, 2026	13.84	12.41	12.41	13.86	12.02	4.95M
March 26, 2026	13.86	13.96	13.96	14.36	13.82	1.22M
March 25, 2026	14.23	14.15	14.15	14.51	13.94	2.17M
March 24, 2026	13.55	13.9	13.9	13.95	13.41	1.76M
March 23, 2026	14	13.66	13.66	14.12	13.57	1.27M
March 20, 2026	13.36	13.58	13.58	13.6	13.18	2.36M
March 19, 2026	13.1	13.5	13.5	13.6	12.97	1.33M
March 18, 2026	13.23	13.28	13.28	13.41	13.02	1.55M
March 17, 2026	13.35	13.39	13.39	13.67	13.13	1.74M
March 16, 2026	13.41	13.32	13.32	13.88	13.21	3.08M
March 13, 2026	13.05	13.17	13.17	13.28	12.69	3.9M
March 12, 2026	13.83	12.45	12.45	13.94	12	5.88M
March 11, 2026	14.38	14.22	14.22	14.38	13.81	2.08M
March 10, 2026	14.95	14.52	14.52	15.05	14.11	1.84M
March 09, 2026	14.5	14.95	14.95	15.17	14.21	3.49M
March 06, 2026	15.48	14.86	14.86	15.69	14.81	1.97M
March 05, 2026	16.2	15.93	15.93	16.35	15.74	1.85M
March 04, 2026	16.15	16.44	16.44	16.95	16.15	1.27M
March 03, 2026	15.54	16.08	16.08	16.56	15.11	1.72M
March 02, 2026	15.51	16.12	16.12	16.2	15.5	1.63M
February 27, 2026	16.23	16.02	16.02	16.23	15.81	2.05M
February 26, 2026	16.31	16.46	16.46	16.48	15.77	1.45M
February 25, 2026	16.18	16.21	16.21	16.5	15.85	1.08M
February 24, 2026	15.39	16.05	16.05	16.21	15.39	1.58M
February 23, 2026	14.82	15.39	15.39	15.48	14.75	1.84M
February 20, 2026	15.91	15.2	0	15.94	15.03	1.66M
February 19, 2026	15.74	16.05	0	16.18	15.57	1.06M
February 18, 2026	15.76	15.87	0	16.08	15.6	1.67M
February 17, 2026	15.98	15.79	0	16.35	15.72	1.02M
February 13, 2026	15.53	16.04	0	16.42	15.42	1.34M
February 12, 2026	15.66	15.54	0	15.81	15.07	1.63M
February 11, 2026	15.8	15.62	0	15.94	14.85	1.97M
February 10, 2026	15.84	15.64	0	16.08	15.49	1.33M
February 09, 2026	15.89	15.86	0	16.18	15.3	2.47M
February 06, 2026	17.82	15.77	0	17.98	15.07	4.14M
February 05, 2026	17.17	16.47	0	17.88	16.37	2.5M
February 04, 2026	18.46	17.3	0	18.51	16.87	2.17M
February 03, 2026	18.66	18.5	0	19.8	18.02	2.07M
February 02, 2026	18.29	18.39	0	18.88	18.13	2.25M
January 30, 2026	18.17	18.5	0	18.7	17.99	1.88M
January 29, 2026	18.41	18.37	0	18.48	17.65	1.55M
January 28, 2026	19.25	18.5	0	19.35	18.43	1.96M
January 27, 2026	19.2	19.23	0	19.42	18.75	1.38M
January 26, 2026	18.52	19.12	0	19.29	18.25	1.26M
January 23, 2026	19.05	18.55	0	19.1	18.24	1.34M
January 22, 2026	17.76	19.06	0	19.16	17.54	2.24M
January 21, 2026	17.79	17.57	0	17.99	17.32	1.67M
January 20, 2026	16.55	17.87	0	18.14	16.55	2.12M
January 16, 2026	17.79	17.52	0	17.89	17.4	1.04M
January 15, 2026	18.15	17.78	0	18.39	17.66	1.04M
January 14, 2026	17.98	18.04	0	18.18	17.56	1.87M
January 13, 2026	18.29	18.07	0	18.49	17.44	1.85M
January 12, 2026	17.51	18.26	0	18.5	17.32	3.59M
January 09, 2026	16.01	15.76	0	16.29	15.45	2.47M
January 08, 2026	16.52	15.96	0	16.81	15.53	2.07M
January 07, 2026	16.21	16.73	0	17.33	16.2	2.07M