Adaptive Biotechnologies Corporation - ADPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.86	17.46	17.46	17.58	16.45	2.93M
December 03, 2025	18.87	17.13	17.13	18.87	16.5	4.68M
December 02, 2025	18.91	18.69	18.69	19.27	18.53	976,634
December 01, 2025	19.26	18.84	18.84	19.31	18.59	1.94M
November 28, 2025	19.72	19.66	19.66	19.72	19.25	926,835
November 26, 2025	20.23	19.72	19.72	20.34	19.4	1.81M
November 25, 2025	20.36	20.32	20.32	20.76	19.6	2.75M
November 24, 2025	18.95	20.46	20.46	20.65	18.4	4.35M
November 21, 2025	16.28	18.61	18.61	18.98	16.18	5.07M
November 20, 2025	15.58	16.32	16.32	16.97	15.58	3.97M
November 19, 2025	13.85	15.15	15.15	15.38	13.73	2.82M
November 18, 2025	13.53	13.75	13.75	13.95	13.28	1.99M
November 17, 2025	14	13.71	13.71	14.24	13.65	1.7M
November 14, 2025	13.71	14.1	14.1	14.21	13.45	1.63M
November 13, 2025	14.18	14.14	14.14	14.29	13.93	2.32M
November 12, 2025	14.64	14.5	14.5	15.05	14.36	1.73M
November 11, 2025	14.65	14.53	14.53	14.95	14.26	1.61M
November 10, 2025	14.88	14.71	14.71	15.19	14.35	2.75M
November 07, 2025	15.31	14.79	14.79	15.37	14.53	2.94M
November 06, 2025	16.95	15.56	15.56	17.38	15.38	3.63M
November 05, 2025	16.85	17.59	17.59	17.75	16.62	1.88M
November 04, 2025	16.77	16.92	16.92	17.51	16.51	1.35M
November 03, 2025	17.26	17.34	17.34	17.52	17	1.34M
October 31, 2025	16.9	17.36	17.36	17.76	16.81	1.91M
October 30, 2025	16.98	16.91	16.91	17.36	16.77	1.52M
October 29, 2025	16.91	16.8	16.8	17.4	16.59	1.04M
October 28, 2025	17.01	16.9	16.9	17.18	16.8	832,034
October 27, 2025	17.26	17.12	17.12	17.48	16.97	820,200
October 24, 2025	17.2	17.22	17.22	17.59	17.16	1.21M
October 23, 2025	16.44	17.16	17.16	17.38	16.39	1.64M
October 22, 2025	17.02	16.45	16.45	17.24	16.21	2.09M
October 21, 2025	17.79	17.35	17.35	17.89	17.08	2.03M
October 20, 2025	16.73	17.83	17.83	17.87	16.63	2.51M
October 17, 2025	17	16.3	16.3	17.2	16.28	1.58M
October 16, 2025	17.11	17.27	17.27	17.62	16.97	1.55M
October 15, 2025	16	17.11	17.11	17.14	15.92	2.05M
October 14, 2025	15.24	15.58	15.58	15.78	15.21	1.21M
October 13, 2025	15.5	15.5	15.5	15.94	15.21	1.49M
October 10, 2025	15.79	15.17	15.17	15.83	15.13	978,938
October 09, 2025	15.57	15.65	15.65	15.68	15.17	1.49M
October 08, 2025	14.5	15.55	15.55	15.58	14.39	1.95M
October 07, 2025	14.47	14.35	14.35	14.57	14.11	1.78M
October 06, 2025	14.64	14.47	14.47	14.97	14.43	2.33M
October 03, 2025	14.36	14.38	14.38	14.89	14.16	2.12M
October 02, 2025	14.61	14.24	14.24	14.74	14.04	2.23M
October 01, 2025	14.93	14.56	14.56	15.26	14.52	2.68M
September 30, 2025	14	14.96	14.96	15.04	13.95	4.72M
September 29, 2025	13.38	13.46	13.46	13.65	13.07	1.72M
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

Adaptive Biotechnologies Corporation (ADPT) NASDAQ