NasdaqGS - Delayed Quote USD

Adaptive Biotechnologies Corporation (ADPT)

24.28 -0.29 (-1.18%)

At close: September 4 at 4:00:01 PM EDT

24.09 -0.19 (-0.78%)

After hours: September 4 at 7:52:50 PM EDT

Trade ADPT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	24.06	24.40	23.94	24.28	24.28	1,404,200
Sep 3, 2026	25.18	25.36	23.84	24.57	24.57	2,161,000
Sep 2, 2026	24.40	25.23	24.18	24.66	24.66	1,623,100
Sep 1, 2026	24.91	25.11	24.20	24.34	24.34	1,620,000
Aug 31, 2026	24.61	25.02	23.86	24.92	24.92	2,237,400
Aug 28, 2026	26.54	26.58	25.13	25.19	25.19	1,508,800
Aug 27, 2026	26.23	26.87	26.11	26.44	26.44	1,944,400
Aug 26, 2026	26.00	26.51	25.82	26.16	26.16	1,387,100
Aug 25, 2026	25.81	26.49	25.23	26.25	26.25	1,221,100
Aug 24, 2026	25.80	25.99	25.09	25.55	25.55	1,694,400
Aug 21, 2026	25.37	26.03	24.93	25.99	25.99	1,816,800
Aug 20, 2026	24.78	26.09	24.78	25.44	25.44	1,966,100
Aug 19, 2026	25.38	26.16	25.16	25.49	25.49	2,145,800
Aug 18, 2026	24.24	25.15	23.92	24.56	24.56	1,878,400
Aug 17, 2026	24.45	25.64	24.45	24.77	24.77	2,668,200
Aug 14, 2026	24.27	24.95	24.00	24.74	24.74	1,743,300
Aug 13, 2026	25.54	25.54	24.41	24.46	24.46	1,537,300
Aug 12, 2026	25.34	25.54	24.86	25.25	25.25	1,706,900
Aug 11, 2026	25.38	26.09	25.01	25.39	25.39	2,956,500
Aug 10, 2026	24.90	26.16	24.65	25.45	25.45	2,366,000
Aug 7, 2026	24.69	24.95	24.28	24.93	24.93	2,495,200
Aug 6, 2026	24.58	24.58	23.41	23.60	23.60	2,465,900
Aug 5, 2026	24.54	24.96	24.22	24.60	24.60	2,415,900
Aug 4, 2026	23.60	24.62	23.03	24.55	24.55	3,291,500
Aug 3, 2026	22.92	23.56	21.83	23.11	23.11	2,591,200
Jul 31, 2026	24.57	24.57	22.41	22.57	22.57	2,992,900
Jul 30, 2026	22.20	24.34	22.07	24.18	24.18	5,283,400
Jul 29, 2026	22.48	23.08	21.74	22.56	22.56	3,147,300
Jul 28, 2026	22.72	22.99	21.93	22.52	22.52	1,678,800
Jul 27, 2026	22.70	23.00	21.78	22.54	22.54	2,437,400
Jul 24, 2026	22.56	22.77	21.83	22.27	22.27	2,819,900
Jul 23, 2026	21.95	22.91	21.95	22.31	22.31	2,763,900
Jul 22, 2026	22.25	22.65	21.54	21.95	21.95	2,355,600
Jul 21, 2026	21.63	22.60	20.90	22.58	22.58	3,505,100
Jul 20, 2026	22.54	22.90	21.63	21.86	21.86	2,140,000
Jul 17, 2026	21.43	23.02	21.36	22.92	22.92	3,233,100
Jul 16, 2026	22.88	23.15	21.46	22.10	22.10	2,447,400
Jul 15, 2026	21.76	22.99	21.69	22.90	22.90	3,986,000
Jul 14, 2026	21.16	21.54	20.84	21.43	21.43	1,889,200
Jul 13, 2026	20.76	21.55	20.46	21.02	21.02	1,844,300
Jul 10, 2026	21.92	22.13	20.72	21.06	21.06	1,907,500
Jul 9, 2026	20.39	21.94	20.25	21.80	21.80	3,006,000
Jul 8, 2026	20.11	20.57	19.77	20.16	20.16	2,513,900
Jul 7, 2026	21.37	21.63	20.45	20.82	20.82	2,440,200
Jul 6, 2026	21.11	21.90	21.00	21.50	21.50	2,525,400
Jul 2, 2026	22.50	22.80	21.09	21.19	21.19	3,391,500
Jul 1, 2026	21.46	22.54	21.40	22.37	22.37	3,285,000
Jun 30, 2026	21.08	21.56	20.70	21.45	21.45	3,421,200
Jun 29, 2026	21.20	21.64	20.73	21.40	21.40	3,524,400
Jun 26, 2026	20.08	21.00	19.96	20.96	20.96	6,474,400
Jun 25, 2026	19.60	20.64	19.53	20.25	20.25	3,961,100
Jun 24, 2026	17.68	19.74	17.53	19.34	19.34	5,523,600
Jun 23, 2026	17.14	17.89	17.13	17.23	17.23	2,272,400
Jun 22, 2026	17.50	17.89	17.27	17.37	17.37	2,262,000
Jun 18, 2026	17.11	17.57	17.00	17.53	17.53	3,883,100
Jun 17, 2026	16.84	17.39	16.42	16.78	16.78	13,517,700
Jun 16, 2026	16.16	18.06	15.90	17.22	17.22	6,864,800
Jun 15, 2026	18.38	18.38	17.13	17.46	17.46	2,852,800
Jun 12, 2026	19.52	19.52	17.10	17.60	17.60	2,978,800
Jun 11, 2026	17.72	19.31	16.80	18.73	18.73	5,433,600
Jun 10, 2026	17.15	18.23	17.01	17.07	17.07	3,006,000
Jun 9, 2026	16.93	17.53	16.54	17.36	17.36	2,216,600
Jun 8, 2026	17.16	17.49	16.68	16.70	16.70	1,749,300
Jun 5, 2026	17.90	18.29	16.67	16.90	16.90	2,164,000
Jun 4, 2026	16.00	18.13	15.96	18.08	18.08	4,415,800
Jun 3, 2026	15.05	16.00	14.76	15.99	15.99	2,236,600
Jun 2, 2026	15.18	15.33	14.84	15.14	15.14	1,631,600
Jun 1, 2026	14.99	15.47	14.74	15.23	15.23	1,571,700
May 29, 2026	15.19	15.59	15.10	15.15	15.15	2,293,300
May 28, 2026	13.87	15.22	13.81	15.19	15.19	1,579,100
May 27, 2026	14.12	14.18	13.75	13.84	13.84	2,775,300
May 26, 2026	14.00	14.19	13.66	14.13	14.13	904,500
May 22, 2026	14.00	14.27	13.73	13.88	13.88	1,235,000
May 21, 2026	13.74	13.92	13.39	13.87	13.87	1,075,800
May 20, 2026	13.05	13.99	12.91	13.96	13.96	1,918,800
May 19, 2026	12.71	13.02	12.53	12.96	12.96	1,247,100
May 18, 2026	12.82	13.39	12.50	12.71	12.71	1,593,300
May 15, 2026	12.93	13.15	12.81	12.83	12.83	1,563,600
May 14, 2026	13.19	13.35	12.96	13.18	13.18	1,600,100
May 13, 2026	13.54	13.57	12.94	13.13	13.13	1,285,900
May 12, 2026	13.42	13.72	13.26	13.63	13.63	1,233,400
May 11, 2026	13.91	14.10	13.43	13.54	13.54	1,505,400
May 8, 2026	14.46	14.46	13.56	13.81	13.81	1,522,100
May 7, 2026	14.58	15.06	14.22	14.69	14.69	1,950,100
May 6, 2026	14.64	14.98	12.98	14.43	14.43	4,900,100
May 5, 2026	14.74	14.83	13.64	13.78	13.78	3,187,700
May 4, 2026	14.15	14.83	14.15	14.50	14.50	2,214,400
May 1, 2026	14.20	14.40	14.03	14.27	14.27	983,600
Apr 30, 2026	13.54	14.16	13.54	14.10	14.10	1,189,400
Apr 29, 2026	13.89	14.06	13.22	13.53	13.53	1,274,600
Apr 28, 2026	14.21	14.30	13.71	14.04	14.04	1,229,400
Apr 27, 2026	14.03	14.36	14.03	14.21	14.21	1,063,400
Apr 24, 2026	13.82	14.18	13.74	14.14	14.14	876,100
Apr 23, 2026	14.18	14.45	13.50	13.82	13.82	1,006,100
Apr 22, 2026	14.44	14.55	13.97	14.20	14.20	1,040,200
Apr 21, 2026	14.59	15.15	14.16	14.21	14.21	1,531,200
Apr 20, 2026	14.25	14.86	14.11	14.58	14.58	1,432,600
Apr 17, 2026	14.55	14.91	14.39	14.47	14.47	1,592,900
Apr 16, 2026	14.29	14.52	14.02	14.08	14.08	1,303,100
Apr 15, 2026	14.53	14.86	14.44	14.53	14.53	949,000
Apr 14, 2026	14.17	14.80	14.08	14.53	14.53	1,367,400
Apr 13, 2026	12.83	14.27	12.82	14.13	14.13	3,126,100
Apr 10, 2026	13.43	13.60	12.36	12.79	12.79	3,310,100
Apr 9, 2026	14.70	14.73	13.37	13.40	13.40	1,740,000
Apr 8, 2026	15.00	15.61	14.45	14.84	14.84	2,188,800
Apr 7, 2026	13.95	14.06	13.39	13.71	13.71	1,405,400
Apr 6, 2026	14.71	14.90	14.05	14.08	14.08	1,440,800
Apr 2, 2026	13.81	14.89	13.81	14.81	14.81	1,565,400
Apr 1, 2026	14.00	14.66	13.84	14.43	14.43	2,485,700
Mar 31, 2026	13.14	13.90	13.09	13.88	13.88	2,401,900
Mar 30, 2026	12.45	13.02	12.27	12.85	12.85	1,819,400
Mar 27, 2026	13.84	13.86	12.02	12.41	12.41	4,948,100
Mar 26, 2026	13.86	14.36	13.82	13.96	13.96	1,218,000
Mar 25, 2026	14.23	14.51	13.94	14.15	14.15	2,165,500
Mar 24, 2026	13.55	13.94	13.41	13.90	13.90	1,762,600
Mar 23, 2026	14.00	14.12	13.57	13.66	13.66	1,275,000
Mar 20, 2026	13.36	13.60	13.18	13.58	13.58	2,360,400
Mar 19, 2026	13.10	13.60	12.97	13.50	13.50	1,336,900
Mar 18, 2026	13.23	13.41	13.02	13.28	13.28	1,550,300
Mar 17, 2026	13.35	13.67	13.13	13.39	13.39	1,735,600
Mar 16, 2026	13.41	13.88	13.21	13.32	13.32	3,079,900
Mar 13, 2026	13.05	13.28	12.69	13.17	13.17	3,902,500
Mar 12, 2026	13.83	13.94	12.00	12.45	12.45	5,881,600
Mar 11, 2026	14.38	14.39	13.81	14.22	14.22	2,109,600
Mar 10, 2026	14.95	15.05	14.11	14.52	14.52	1,839,200
Mar 9, 2026	14.50	15.16	14.21	14.95	14.95	3,493,600
Mar 6, 2026	15.48	15.69	14.81	14.86	14.86	1,973,800
Mar 5, 2026	16.20	16.35	15.74	15.93	15.93	1,850,800
Mar 4, 2026	16.15	16.95	16.15	16.44	16.44	1,333,800
Mar 3, 2026	15.54	16.56	15.11	16.08	16.08	1,777,400
Mar 2, 2026	15.51	16.20	15.50	16.12	16.12	1,634,700
Feb 27, 2026	16.23	16.23	15.81	16.02	16.02	2,050,100
Feb 26, 2026	16.31	16.48	15.77	16.46	16.46	1,449,300
Feb 25, 2026	16.18	16.50	15.85	16.21	16.21	1,078,100
Feb 24, 2026	15.39	16.21	15.39	16.05	16.05	1,575,300
Feb 23, 2026	14.82	15.48	14.76	15.39	15.39	1,843,800
Feb 20, 2026	15.91	15.94	15.03	15.20	15.20	1,661,400
Feb 19, 2026	15.74	16.17	15.57	16.05	16.05	1,056,200
Feb 18, 2026	15.76	16.08	15.60	15.87	15.87	1,669,500
Feb 17, 2026	15.98	16.35	15.72	15.79	15.79	1,022,100
Feb 13, 2026	15.53	16.42	15.42	16.04	16.04	1,344,900
Feb 12, 2026	15.66	15.81	15.07	15.54	15.54	1,632,500
Feb 11, 2026	15.80	15.94	14.85	15.62	15.62	1,969,300
Feb 10, 2026	15.84	16.08	15.48	15.64	15.64	1,334,600
Feb 9, 2026	15.89	16.18	15.30	15.86	15.86	2,466,600
Feb 6, 2026	17.82	17.98	15.06	15.77	15.77	4,140,300
Feb 5, 2026	17.17	17.88	16.37	16.47	16.47	2,497,300
Feb 4, 2026	18.46	18.50	16.87	17.30	17.30	2,166,900
Feb 3, 2026	18.66	19.80	18.02	18.50	18.50	2,067,600
Feb 2, 2026	18.29	18.88	18.13	18.39	18.39	2,249,200
Jan 30, 2026	18.17	18.70	17.99	18.50	18.50	1,882,100
Jan 29, 2026	18.41	18.48	17.65	18.37	18.37	1,547,400
Jan 28, 2026	19.25	19.34	18.43	18.50	18.50	1,964,700
Jan 27, 2026	19.20	19.42	18.75	19.23	19.23	1,377,600
Jan 26, 2026	18.52	19.29	18.25	19.12	19.12	1,263,500
Jan 23, 2026	19.05	19.10	18.24	18.55	18.55	1,342,800
Jan 22, 2026	17.76	19.16	17.54	19.06	19.06	2,240,500
Jan 21, 2026	17.79	17.99	17.32	17.57	17.57	1,668,100
Jan 20, 2026	16.55	18.14	16.55	17.87	17.87	2,119,800
Jan 16, 2026	17.79	17.89	17.40	17.52	17.52	1,042,600
Jan 15, 2026	18.15	18.39	17.66	17.78	17.78	1,036,900
Jan 14, 2026	17.98	18.17	17.56	18.04	18.04	1,866,000
Jan 13, 2026	18.28	18.49	17.44	18.07	18.07	1,847,200
Jan 12, 2026	17.51	18.50	17.32	18.26	18.26	3,587,900
Jan 9, 2026	16.01	16.29	15.45	15.76	15.76	2,469,000
Jan 8, 2026	16.52	16.81	15.53	15.96	15.96	2,074,100
Jan 7, 2026	16.21	17.33	16.20	16.73	16.73	2,069,300
Jan 6, 2026	16.17	16.82	15.78	16.11	16.11	3,352,300
Jan 5, 2026	15.78	16.19	15.31	16.17	16.17	3,424,800
Jan 2, 2026	16.27	16.47	15.74	15.91	15.91	1,060,300
Dec 31, 2025	16.47	16.82	16.11	16.24	16.24	1,969,500
Dec 30, 2025	16.54	16.62	16.05	16.42	16.42	1,529,600
Dec 29, 2025	16.52	16.82	16.35	16.65	16.65	2,236,900
Dec 26, 2025	16.64	17.04	16.48	16.70	16.70	909,700
Dec 24, 2025	16.51	16.77	16.33	16.68	16.68	907,200
Dec 23, 2025	17.21	17.42	16.66	16.75	16.75	2,271,300
Dec 22, 2025	17.06	17.50	16.86	17.41	17.41	1,785,100
Dec 19, 2025	16.51	17.17	16.34	17.00	17.00	2,852,100
Dec 18, 2025	16.53	16.99	16.46	16.50	16.50	2,866,100
Dec 17, 2025	15.81	16.48	15.60	16.12	16.12	2,430,800
Dec 16, 2025	15.66	16.06	15.50	15.93	15.93	2,280,000
Dec 15, 2025	16.03	16.08	15.35	15.69	15.69	3,004,600
Dec 12, 2025	15.38	15.52	15.11	15.44	15.44	2,452,500
Dec 11, 2025	15.74	16.07	14.94	15.42	15.42	2,298,400
Dec 10, 2025	14.93	16.26	14.91	15.74	15.74	4,365,000
Dec 9, 2025	14.74	15.61	14.69	14.86	14.86	3,453,300
Dec 8, 2025	14.71	15.23	14.58	14.95	14.95	3,757,400
Dec 5, 2025	16.24	16.25	14.65	14.75	14.75	7,131,200
Dec 4, 2025	16.86	17.58	16.45	17.46	17.46	2,928,100
Dec 3, 2025	18.87	18.87	16.50	17.13	17.13	4,713,000
Dec 2, 2025	18.84	19.27	18.52	18.69	18.69	1,050,200
Dec 1, 2025	19.26	19.31	18.59	18.84	18.84	1,944,000
Nov 28, 2025	19.72	19.72	19.25	19.66	19.66	926,800
Nov 26, 2025	20.23	20.34	19.40	19.72	19.72	1,880,300
Nov 25, 2025	20.36	20.76	19.60	20.32	20.32	2,747,000
Nov 24, 2025	18.95	20.65	18.40	20.46	20.46	4,345,900
Nov 21, 2025	16.28	18.98	16.18	18.61	18.61	5,068,300
Nov 20, 2025	15.57	16.97	15.57	16.32	16.32	3,968,200
Nov 19, 2025	13.85	15.38	13.73	15.15	15.15	2,817,000
Nov 18, 2025	13.53	13.95	13.28	13.75	13.75	1,992,800
Nov 17, 2025	14.00	14.24	13.65	13.71	13.71	1,703,400
Nov 14, 2025	13.71	14.21	13.45	14.10	14.10	1,627,700
Nov 13, 2025	14.18	14.29	13.93	14.14	14.14	2,318,000
Nov 12, 2025	14.64	15.05	14.36	14.50	14.50	1,732,000
Nov 11, 2025	14.65	14.95	14.26	14.53	14.53	1,613,300
Nov 10, 2025	14.88	15.19	14.35	14.71	14.71	2,747,700
Nov 7, 2025	15.31	15.36	14.53	14.79	14.79	2,944,600
Nov 6, 2025	16.95	17.38	15.38	15.56	15.56	3,633,900
Nov 5, 2025	16.85	17.75	16.62	17.59	17.59	1,882,800
Nov 4, 2025	16.77	17.51	16.51	16.92	16.92	1,347,400
Nov 3, 2025	17.26	17.52	17.00	17.34	17.34	1,344,400
Oct 31, 2025	16.90	17.76	16.81	17.36	17.36	1,911,000
Oct 30, 2025	16.98	17.36	16.77	16.91	16.91	1,515,900
Oct 29, 2025	16.91	17.40	16.59	16.80	16.80	1,039,300
Oct 28, 2025	17.01	17.18	16.80	16.90	16.90	831,600
Oct 27, 2025	17.26	17.48	16.98	17.12	17.12	820,200
Oct 24, 2025	17.20	17.59	17.16	17.22	17.22	1,213,700
Oct 23, 2025	16.44	17.38	16.39	17.16	17.16	1,637,300
Oct 22, 2025	17.02	17.24	16.21	16.45	16.45	2,089,700
Oct 21, 2025	17.79	17.89	17.08	17.35	17.35	2,025,000
Oct 20, 2025	16.73	17.87	16.63	17.83	17.83	2,513,000
Oct 17, 2025	17.00	17.20	16.28	16.30	16.30	1,575,400
Oct 16, 2025	17.11	17.62	16.97	17.27	17.27	1,553,300
Oct 15, 2025	16.00	17.14	15.91	17.11	17.11	2,047,100
Oct 14, 2025	15.24	15.78	15.21	15.58	15.58	1,209,900
Oct 13, 2025	15.50	15.94	15.21	15.50	15.50	1,486,100
Oct 10, 2025	15.79	15.83	15.13	15.17	15.17	978,900
Oct 9, 2025	15.57	15.68	15.17	15.65	15.65	1,494,700
Oct 8, 2025	14.50	15.57	14.39	15.55	15.55	1,951,000
Oct 7, 2025	14.47	14.56	14.11	14.35	14.35	1,780,200
Oct 6, 2025	14.64	14.97	14.43	14.47	14.47	2,327,200
Oct 3, 2025	14.39	14.89	14.16	14.38	14.38	2,128,800
Oct 2, 2025	14.61	14.74	14.04	14.24	14.24	2,229,500
Oct 1, 2025	14.93	15.26	14.52	14.56	14.56	2,679,600
Sep 30, 2025	14.00	15.04	13.94	14.96	14.96	4,722,300
Sep 29, 2025	13.38	13.65	13.07	13.46	13.46	1,716,600
Sep 26, 2025	13.13	13.25	12.82	13.22	13.22	1,455,800
Sep 25, 2025	12.62	13.33	12.51	13.13	13.13	1,668,200
Sep 24, 2025	13.80	13.88	12.71	12.82	12.82	1,716,600
Sep 23, 2025	13.93	14.48	13.82	13.93	13.93	2,106,200
Sep 22, 2025	13.37	14.27	13.26	13.94	13.94	2,541,400
Sep 19, 2025	13.87	13.90	13.26	13.36	13.36	2,628,000
Sep 18, 2025	12.99	13.79	12.94	13.77	13.77	1,458,600
Sep 17, 2025	12.97	13.33	12.59	12.82	12.82	1,434,600
Sep 16, 2025	13.07	13.23	12.69	12.91	12.91	1,513,600
Sep 15, 2025	12.62	13.15	12.51	13.08	13.08	1,461,800
Sep 12, 2025	13.54	13.63	12.60	12.61	12.61	1,949,500
Sep 11, 2025	12.49	13.68	12.46	13.49	13.49	3,093,500
Sep 10, 2025	12.67	13.02	12.34	12.42	12.42	1,779,400
Sep 9, 2025	12.51	12.68	12.35	12.61	12.61	1,092,700
Sep 8, 2025	12.84	13.10	12.46	12.54	12.54	1,830,400
Sep 5, 2025	13.18	13.20	12.52	12.85	12.85	1,374,000

PRME

ARCT

NRIX

ALEC

IMNM

RCUS

EDIT

IMVT

IDYA

SLNO

Mobilize your Website

View Site in Mobile | Classic

Share by: