Adaptive Biotechnologies Corporation - ADPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.13	13.22	13.22	13.25	12.82	1.46M
September 25, 2025	12.62	13.13	13.13	13.33	12.51	1.67M
September 24, 2025	13.8	12.82	12.82	13.88	12.71	1.72M
September 23, 2025	13.93	13.93	13.93	14.48	13.82	2.11M
September 22, 2025	13.37	13.94	13.94	14.27	13.26	2.54M
September 19, 2025	13.87	13.36	13.36	13.9	13.26	2.63M
September 18, 2025	12.99	13.77	13.77	13.79	12.93	1.46M
September 17, 2025	12.97	12.82	12.82	13.33	12.59	1.43M
September 16, 2025	13.07	12.91	12.91	13.23	12.69	1.51M
September 15, 2025	12.62	13.08	13.08	13.15	12.51	1.46M
September 12, 2025	13.54	12.61	12.61	13.63	12.6	1.95M
September 11, 2025	12.49	13.49	13.49	13.68	12.46	3.09M
September 10, 2025	12.67	12.42	12.42	13.02	12.34	1.78M
September 09, 2025	12.51	12.61	12.61	12.68	12.36	1.09M
September 08, 2025	12.84	12.54	12.54	13.1	12.46	1.83M
September 05, 2025	13.18	12.85	12.85	13.21	12.52	1.37M
September 04, 2025	12.84	13.02	13.02	13.02	12.53	3.15M
September 03, 2025	12.8	12.85	12.85	13.25	12.68	1.89M
September 02, 2025	13.04	12.84	12.84	13.23	12.68	1.12M
August 29, 2025	13.33	13.18	13.18	13.33	12.92	2.42M
August 28, 2025	13.1	13.31	13.31	13.52	13.04	1.8M
August 27, 2025	12.74	12.97	12.97	13.01	12.63	1.65M
August 26, 2025	12.76	12.8	12.8	12.85	12.62	1.21M
August 25, 2025	12.93	12.67	12.67	13.04	12.64	1.16M
August 22, 2025	12.68	13	13	13.4	12.58	1.95M
August 21, 2025	12.18	12.63	12.63	12.82	12.18	1.3M
August 20, 2025	12.51	12.3	12.3	12.63	12.22	1.5M
August 19, 2025	12.36	12.56	12.56	12.71	12.23	2.2M
August 18, 2025	13	12.41	12.41	13.01	11.92	2.5M
August 15, 2025	12.98	13.04	13.04	13.16	12.79	1.88M
August 14, 2025	12.73	12.92	12.92	13.24	12.62	1.37M
August 13, 2025	12.7	13	13	13.37	12.66	2.36M
August 12, 2025	12.2	12.66	12.66	12.93	12.18	1.99M
August 11, 2025	12.18	12.15	12.15	12.67	11.94	1.82M
August 08, 2025	12.62	12.2	12.2	12.67	11.85	3.12M
August 07, 2025	11.4	12.54	12.54	12.92	11.4	5.16M
August 06, 2025	12.35	11.69	11.69	12.83	10.66	4.65M
August 05, 2025	11	11.05	11.05	11.69	10.73	3.45M
August 04, 2025	10.36	10.91	10.91	10.94	10.19	1.9M
August 01, 2025	10.02	10.33	10.33	10.45	10.02	1.71M
July 31, 2025	10.35	10.24	10.24	10.46	9.96	1.7M
July 30, 2025	10.41	10.44	10.44	10.71	10.28	1.3M
July 29, 2025	10.69	10.39	10.39	10.71	10.25	987,831
July 28, 2025	10.85	10.61	10.61	10.85	10.37	1.18M
July 25, 2025	10.73	10.75	10.75	10.85	10.54	1.39M
July 24, 2025	10.88	10.66	10.66	11.18	10.64	1.36M
July 23, 2025	10.68	10.87	10.87	10.88	10.43	1.54M
July 22, 2025	10.31	10.53	10.53	10.79	10.26	1.84M
July 21, 2025	10.5	10.31	10.31	10.77	10.22	1.5M
July 18, 2025	10.66	10.39	10.39	10.77	10.25	1.44M
July 17, 2025	10.84	10.5	10.5	10.86	10.45	1.63M
July 16, 2025	11.2	10.83	10.83	11.28	10.59	2.34M
July 15, 2025	11.62	11.06	11.06	11.62	11.01	1.56M
July 14, 2025	11.75	11.55	11.55	11.9	11.35	1.03M
July 11, 2025	12.04	11.82	11.82	12.05	11.66	1.63M
July 10, 2025	11.97	12.08	12.08	12.36	11.84	2.65M
July 09, 2025	11.95	11.93	11.93	12.05	11.59	2.2M
July 08, 2025	11.74	11.74	11.74	11.98	11.47	1.67M
July 07, 2025	11.84	11.74	11.74	11.89	11.41	1.89M
July 03, 2025	11.88	11.8	11.8	11.96	11.48	1.02M

Adaptive Biotechnologies Corporation (ADPT) NASDAQ