Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Adaptive Biotechnologies Corporation ADPT

Full chart Compare
Set alert

Price alert · ADPT

All alert types
29.04 USD -0.44 (-1.49%)

Regular-session close

29.04 0.00 0.00%

After hours · Nov 13, 5:21 PM ET

28.39 Day range 29.78
12.41 52-week range 30.26
YTD
+78.82%
1 year
+105.37%

ADPT price history

ADPT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202629.6429.7828.3929.04-0.44-1.49%2,058,038
Nov 12, 202629.2029.7828.5929.48-0.46-1.54%1,920,500
Nov 11, 202630.0632.2129.8329.94+0.58+1.98%2,645,200
Nov 10, 202630.0030.8128.9429.36-0.90-2.97%1,849,500
Nov 9, 202628.5330.7828.2330.26+2.28+8.15%2,831,500
Nov 6, 202626.9828.2726.5427.98+1.15+4.29%3,333,500
Nov 5, 202628.1128.1125.4726.83+0.12+0.45%4,045,300
Nov 4, 202626.4226.8825.1926.71+0.91+3.53%2,326,000
Nov 3, 202625.4626.4625.3325.80+0.74+2.95%1,512,800
Nov 2, 202626.9827.4424.8025.06-1.58-5.93%2,337,300
Oct 30, 202627.3627.9726.1726.64-1.53-5.43%4,256,500
Oct 29, 202628.0028.8127.9128.17-0.20-0.70%2,588,800
Oct 28, 202627.2729.0527.2728.37+0.71+2.57%2,317,500
Oct 27, 202626.3628.0026.0527.66+1.39+5.29%1,535,500
Oct 26, 202625.6626.4525.2426.27+0.76+2.98%1,164,200
Oct 23, 202624.2325.6223.8225.51+1.10+4.51%1,922,100
Oct 22, 202625.3925.6823.9124.41-0.92-3.63%1,258,700
Oct 21, 202624.3625.7424.2525.33+0.91+3.73%1,719,000
Oct 20, 202624.0724.8923.8524.42+0.47+1.96%1,245,300
Oct 19, 202624.3024.8823.8523.95-0.07-0.29%1,192,800
Oct 16, 202625.4125.6523.9524.02-1.56-6.10%1,947,200
Oct 15, 202625.4725.9124.8825.58-0.04-0.16%1,734,400
Oct 14, 202624.5926.3324.3325.62+0.34+1.34%1,884,000
Oct 13, 202625.3825.8624.6625.28-0.29-1.13%1,954,700
Oct 12, 202626.3126.4924.7625.57-0.92-3.47%3,122,000
Oct 9, 202626.1126.8525.9726.49+0.40+1.53%1,525,300
Oct 8, 202626.0026.1425.1226.09-0.19-0.72%2,646,900
Oct 7, 202626.3926.9325.8626.28-0.62-2.30%2,120,200
Oct 6, 202630.2230.7426.8526.90-2.94-9.85%2,533,200
Oct 5, 202628.5729.8628.1629.84+1.49+5.26%1,424,700
Oct 2, 202627.5928.4127.3128.35+0.98+3.58%1,575,400
Oct 1, 202628.8929.0027.1527.37-1.53-5.29%6,018,700
Sep 30, 202628.8029.5228.7528.90+0.13+0.45%1,508,200
Sep 29, 202629.2829.8028.6328.77+0.26+0.91%2,507,600
Sep 28, 202629.0029.5228.0728.51-0.92-3.13%2,639,000
Sep 25, 202629.9629.9628.8829.43-0.14-0.47%1,685,200
Sep 24, 202628.0029.5827.5029.57+1.68+6.02%3,610,000
Sep 23, 202627.7428.3527.6027.89-0.17-0.61%1,079,700
Sep 22, 202627.3028.3626.7328.06+0.20+0.72%3,999,900
Sep 21, 202628.6928.7827.7027.86-0.75-2.62%1,458,700
Sep 18, 202628.5528.6827.9128.61+0.06+0.21%2,985,500
Sep 17, 202628.2328.7227.7728.55+0.88+3.18%3,279,600
Sep 16, 202627.0928.7227.0327.67+0.99+3.71%5,026,100
Sep 15, 202624.8027.3424.7126.68+1.90+7.67%4,123,800
Sep 14, 202624.2624.8823.9724.78+0.58+2.40%1,730,300
Sep 11, 202624.2324.7923.9324.20-0.03-0.12%1,238,300
Sep 10, 202623.8124.6523.5324.23-0.19-0.78%1,071,200
Sep 9, 202624.0524.6823.8924.42+0.08+0.33%1,106,800
Sep 8, 202623.9824.6023.6224.34+0.06+0.25%1,358,600
Sep 4, 202624.0624.4023.9424.28-0.29-1.18%1,404,200
Sep 3, 202625.1825.3623.8424.57-0.09-0.36%2,161,000
Sep 2, 202624.4025.2324.1824.66+0.32+1.31%1,623,100
Sep 1, 202624.9125.1124.2024.34-0.58-2.33%1,620,000
Aug 31, 202624.6125.0223.8624.92-0.27-1.07%2,237,400
Aug 28, 202626.5426.5825.1325.19-1.25-4.73%1,508,800
Aug 27, 202626.2326.8726.1126.44+0.28+1.07%1,944,400
Aug 26, 202626.0026.5125.8226.16-0.09-0.34%1,387,100
Aug 25, 202625.8126.4925.2326.25+0.70+2.74%1,221,100
Aug 24, 202625.8025.9925.0925.55-0.44-1.69%1,694,400
Aug 21, 202625.3726.0324.9325.99+0.55+2.16%1,816,800
Aug 20, 202624.7826.0924.7825.44-0.05-0.20%1,966,100
Aug 19, 202625.3826.1625.1625.49+0.93+3.79%2,145,800
Aug 18, 202624.2425.1523.9224.56-0.21-0.85%1,878,400
Aug 17, 202624.4525.6424.4524.77+0.03+0.12%2,668,200
Aug 14, 202624.2724.9524.0024.74+0.28+1.14%1,743,300

65 days, newest first. Daily bars as drawn on the ADPT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.