ADPT(ADPT)
ADPT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $26.00 | $26.14 | $25.12 | $26.09 | 2.65M |
| 10/7/2026 | $26.39 | $26.93 | $25.87 | $26.28 | 2.12M |
| 10/6/2026 | $30.22 | $30.74 | $26.85 | $26.90 | 2.53M |
| 10/5/2026 | $28.57 | $29.86 | $28.16 | $29.84 | 1.43M |
| 10/2/2026 | $27.59 | $28.41 | $27.31 | $28.35 | 1.58M |
| 10/1/2026 | $28.89 | $29.00 | $27.15 | $27.37 | 6.02M |
| 9/30/2026 | $28.80 | $29.52 | $28.75 | $28.90 | 1.51M |
| 9/29/2026 | $29.28 | $29.80 | $28.63 | $28.77 | 2.51M |
| 9/28/2026 | $29.00 | $29.52 | $28.07 | $28.51 | 2.64M |
| 9/25/2026 | $29.96 | $29.96 | $28.88 | $29.43 | 1.69M |
| 9/24/2026 | $28.00 | $29.58 | $27.50 | $29.57 | 3.61M |
| 9/23/2026 | $27.74 | $28.35 | $27.60 | $27.89 | 1.08M |
| 9/22/2026 | $27.30 | $28.36 | $26.73 | $28.06 | 4.00M |
| 9/21/2026 | $28.69 | $28.78 | $27.70 | $27.86 | 1.46M |
| 9/18/2026 | $28.55 | $28.68 | $27.91 | $28.61 | 2.99M |
| 9/17/2026 | $28.23 | $28.72 | $27.77 | $28.55 | 3.28M |
| 9/16/2026 | $27.09 | $28.72 | $27.03 | $27.67 | 5.03M |
| 9/15/2026 | $24.80 | $27.34 | $24.71 | $26.68 | 4.12M |
| 9/14/2026 | $24.26 | $24.88 | $23.97 | $24.78 | 1.73M |
| 9/11/2026 | $24.23 | $24.79 | $23.93 | $24.20 | 1.24M |
| 9/10/2026 | $23.81 | $24.65 | $23.53 | $24.23 | 1.07M |
| 9/9/2026 | $24.05 | $24.68 | $23.89 | $24.42 | 1.11M |
| 9/8/2026 | $23.98 | $24.60 | $23.62 | $24.34 | 1.36M |
| 9/4/2026 | $24.06 | $24.40 | $23.94 | $24.28 | 1.40M |
| 9/3/2026 | $25.18 | $25.36 | $23.84 | $24.57 | 2.16M |
| 9/2/2026 | $24.40 | $25.23 | $24.19 | $24.66 | 1.62M |
| 9/1/2026 | $24.91 | $25.11 | $24.20 | $24.34 | 1.62M |
| 8/31/2026 | $24.61 | $25.02 | $23.87 | $24.92 | 2.24M |
| 8/28/2026 | $26.54 | $26.58 | $25.13 | $25.19 | 1.51M |
| 8/27/2026 | $26.23 | $26.87 | $26.11 | $26.44 | 1.94M |
| 8/26/2026 | $26.00 | $26.51 | $25.82 | $26.16 | 1.39M |
| 8/25/2026 | $25.81 | $26.49 | $25.23 | $26.25 | 1.22M |
| 8/24/2026 | $25.80 | $25.99 | $25.09 | $25.55 | 1.69M |
| 8/21/2026 | $25.37 | $26.03 | $24.93 | $25.99 | 1.82M |
| 8/20/2026 | $24.78 | $26.09 | $24.78 | $25.44 | 1.97M |
| 8/19/2026 | $25.38 | $26.16 | $25.16 | $25.49 | 2.15M |
| 8/18/2026 | $24.24 | $25.15 | $23.92 | $24.56 | 1.88M |
| 8/17/2026 | $24.45 | $25.64 | $24.45 | $24.77 | 2.67M |
| 8/14/2026 | $24.27 | $24.95 | $24.00 | $24.74 | 1.74M |
| 8/13/2026 | $25.54 | $25.54 | $24.41 | $24.46 | 1.54M |
| 8/12/2026 | $25.34 | $25.54 | $24.87 | $25.25 | 1.71M |
| 8/11/2026 | $25.38 | $26.09 | $25.01 | $25.39 | 2.96M |
| 8/10/2026 | $24.90 | $26.16 | $24.65 | $25.45 | 2.37M |
| 8/7/2026 | $24.69 | $24.95 | $24.28 | $24.93 | 2.50M |
| 8/6/2026 | $24.58 | $24.58 | $23.41 | $23.60 | 2.47M |
| 8/5/2026 | $24.54 | $24.96 | $24.22 | $24.60 | 2.42M |
| 8/4/2026 | $23.60 | $24.62 | $23.03 | $24.55 | 3.29M |
| 8/3/2026 | $22.92 | $23.56 | $21.83 | $23.11 | 2.59M |
| 7/31/2026 | $24.57 | $24.57 | $22.41 | $22.57 | 2.99M |
| 7/30/2026 | $22.20 | $24.34 | $22.07 | $24.18 | 5.28M |
| 7/29/2026 | $22.48 | $23.08 | $21.74 | $22.56 | 3.15M |
| 7/28/2026 | $22.72 | $22.99 | $21.93 | $22.52 | 1.68M |
| 7/27/2026 | $22.70 | $23.00 | $21.78 | $22.54 | 2.44M |
| 7/24/2026 | $22.56 | $22.77 | $21.83 | $22.27 | 2.82M |
| 7/23/2026 | $21.95 | $22.91 | $21.95 | $22.31 | 2.76M |
| 7/22/2026 | $22.25 | $22.65 | $21.54 | $21.95 | 2.36M |
| 7/21/2026 | $21.63 | $22.60 | $20.90 | $22.58 | 3.51M |
| 7/20/2026 | $22.54 | $22.90 | $21.63 | $21.86 | 2.14M |
| 7/17/2026 | $21.43 | $23.02 | $21.36 | $22.92 | 3.23M |
| 7/16/2026 | $22.88 | $23.15 | $21.46 | $22.10 | 2.45M |
| 7/15/2026 | $21.77 | $22.99 | $21.69 | $22.90 | 3.99M |
| 7/14/2026 | $21.16 | $21.54 | $20.84 | $21.43 | 1.89M |
| 7/13/2026 | $20.76 | $21.55 | $20.46 | $21.02 | 1.84M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
