Adaptive Biotechnologies CorporationADPTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $18.17 | $18.70 | $17.99 | $18.50 | 1.88M |
| 1/29/2026 | $18.41 | $18.48 | $17.65 | $18.37 | 1.55M |
| 1/28/2026 | $19.25 | $19.35 | $18.43 | $18.50 | 1.96M |
| 1/27/2026 | $19.20 | $19.42 | $18.75 | $19.23 | 1.38M |
| 1/26/2026 | $18.52 | $19.29 | $18.25 | $19.12 | 1.26M |
| 1/23/2026 | $19.05 | $19.10 | $18.24 | $18.55 | 1.34M |
| 1/22/2026 | $17.76 | $19.16 | $17.54 | $19.06 | 2.24M |
| 1/21/2026 | $17.79 | $17.99 | $17.32 | $17.57 | 1.67M |
| 1/20/2026 | $16.55 | $18.14 | $16.55 | $17.87 | 2.12M |
| 1/16/2026 | $17.79 | $17.89 | $17.40 | $17.52 | 1.04M |
| 1/15/2026 | $18.15 | $18.39 | $17.66 | $17.78 | 1.04M |
| 1/14/2026 | $17.98 | $18.18 | $17.56 | $18.04 | 1.87M |
| 1/13/2026 | $18.29 | $18.49 | $17.44 | $18.07 | 1.85M |
| 1/12/2026 | $17.51 | $18.50 | $17.32 | $18.26 | 3.59M |
| 1/9/2026 | $16.01 | $16.29 | $15.45 | $15.76 | 2.47M |
| 1/8/2026 | $16.52 | $16.81 | $15.53 | $15.96 | 2.07M |
| 1/7/2026 | $16.21 | $17.33 | $16.20 | $16.73 | 2.07M |
| 1/6/2026 | $16.17 | $16.82 | $15.78 | $16.11 | 3.35M |
| 1/5/2026 | $15.78 | $16.19 | $15.31 | $16.17 | 3.42M |
| 1/2/2026 | $16.27 | $16.47 | $15.74 | $15.91 | 1.06M |
| 12/31/2025 | $16.47 | $16.82 | $16.11 | $16.24 | 1.97M |
| 12/30/2025 | $16.54 | $16.62 | $16.05 | $16.42 | 1.53M |
| 12/29/2025 | $16.52 | $16.82 | $16.35 | $16.65 | 2.24M |
| 12/26/2025 | $16.64 | $17.04 | $16.48 | $16.70 | 909,700 |
| 12/24/2025 | $16.51 | $16.77 | $16.33 | $16.68 | 907,236 |
| 12/23/2025 | $17.21 | $17.42 | $16.66 | $16.75 | 2.27M |
| 12/22/2025 | $17.06 | $17.50 | $16.86 | $17.41 | 1.79M |
| 12/19/2025 | $16.51 | $17.17 | $16.34 | $17.00 | 2.85M |
| 12/18/2025 | $16.53 | $16.99 | $16.46 | $16.50 | 2.87M |
| 12/17/2025 | $15.81 | $16.48 | $15.60 | $16.12 | 2.43M |
| 12/16/2025 | $15.66 | $16.06 | $15.50 | $15.93 | 2.28M |
| 12/15/2025 | $16.03 | $16.08 | $15.35 | $15.69 | 3.00M |
| 12/12/2025 | $15.38 | $15.53 | $15.11 | $15.44 | 2.45M |
| 12/11/2025 | $15.74 | $16.07 | $14.94 | $15.42 | 2.30M |
| 12/10/2025 | $14.93 | $16.26 | $14.91 | $15.74 | 4.37M |
| 12/9/2025 | $14.74 | $15.62 | $14.69 | $14.86 | 3.45M |
| 12/8/2025 | $14.71 | $15.24 | $14.58 | $14.95 | 3.76M |
| 12/5/2025 | $16.24 | $16.25 | $14.65 | $14.75 | 7.13M |
| 12/4/2025 | $16.86 | $17.58 | $16.45 | $17.46 | 2.93M |
| 12/3/2025 | $18.87 | $18.87 | $16.50 | $17.13 | 4.71M |
| 12/2/2025 | $18.84 | $19.27 | $18.52 | $18.69 | 1.05M |
| 12/1/2025 | $19.26 | $19.31 | $18.59 | $18.84 | 1.94M |
| 11/28/2025 | $19.72 | $19.72 | $19.25 | $19.66 | 926,835 |
| 11/26/2025 | $20.23 | $20.34 | $19.40 | $19.72 | 1.88M |
| 11/25/2025 | $20.36 | $20.76 | $19.60 | $20.32 | 2.75M |
| 11/24/2025 | $18.95 | $20.65 | $18.40 | $20.46 | 4.35M |
| 11/21/2025 | $16.28 | $18.98 | $16.18 | $18.61 | 5.07M |
| 11/20/2025 | $15.58 | $16.97 | $15.58 | $16.32 | 3.97M |
| 11/19/2025 | $13.85 | $15.38 | $13.73 | $15.15 | 2.82M |
| 11/18/2025 | $13.53 | $13.95 | $13.28 | $13.75 | 1.99M |
| 11/17/2025 | $14.00 | $14.24 | $13.65 | $13.71 | 1.70M |
| 11/14/2025 | $13.71 | $14.21 | $13.45 | $14.10 | 1.63M |
| 11/13/2025 | $14.18 | $14.29 | $13.93 | $14.14 | 2.32M |
| 11/12/2025 | $14.64 | $15.05 | $14.36 | $14.50 | 1.73M |
| 11/11/2025 | $14.65 | $14.95 | $14.26 | $14.53 | 1.61M |
| 11/10/2025 | $14.88 | $15.19 | $14.35 | $14.71 | 2.75M |
| 11/7/2025 | $15.31 | $15.37 | $14.53 | $14.79 | 2.94M |
| 11/6/2025 | $16.95 | $17.38 | $15.38 | $15.56 | 3.63M |
| 11/5/2025 | $16.85 | $17.75 | $16.62 | $17.59 | 1.88M |
| 11/4/2025 | $16.77 | $17.51 | $16.51 | $16.92 | 1.35M |