Adaptive Biotechnologies Corporation(ADPT)
$14.81▲0.38 (2.63%)
Adaptive Biotechnologies Corporation(ADPT)
NASDAQ
$14.81▲0.38 (2.63%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $13.81 | $14.89 | $13.81 | $14.81 | 1.57M |
| 4/1/2026 | $14.00 | $14.66 | $13.84 | $14.43 | 2.49M |
| 3/31/2026 | $13.14 | $13.90 | $13.09 | $13.88 | 2.40M |
| 3/30/2026 | $12.45 | $13.02 | $12.27 | $12.85 | 1.82M |
| 3/27/2026 | $13.84 | $13.86 | $12.02 | $12.41 | 4.95M |
| 3/26/2026 | $13.86 | $14.36 | $13.82 | $13.96 | 1.22M |
| 3/25/2026 | $14.23 | $14.51 | $13.94 | $14.15 | 2.17M |
| 3/24/2026 | $13.55 | $13.95 | $13.41 | $13.90 | 1.76M |
| 3/23/2026 | $14.00 | $14.12 | $13.57 | $13.66 | 1.27M |
| 3/20/2026 | $13.36 | $13.60 | $13.18 | $13.58 | 2.36M |
| 3/19/2026 | $13.10 | $13.60 | $12.97 | $13.50 | 1.34M |
| 3/18/2026 | $13.23 | $13.41 | $13.02 | $13.28 | 1.55M |
| 3/17/2026 | $13.35 | $13.67 | $13.13 | $13.39 | 1.74M |
| 3/16/2026 | $13.41 | $13.88 | $13.21 | $13.32 | 3.08M |
| 3/13/2026 | $13.05 | $13.28 | $12.69 | $13.17 | 3.90M |
| 3/12/2026 | $13.83 | $13.94 | $12.00 | $12.45 | 5.88M |
| 3/11/2026 | $14.38 | $14.39 | $13.81 | $14.22 | 2.11M |
| 3/10/2026 | $14.95 | $15.05 | $14.11 | $14.52 | 1.84M |
| 3/9/2026 | $14.50 | $15.17 | $14.21 | $14.95 | 3.49M |
| 3/6/2026 | $15.48 | $15.69 | $14.81 | $14.86 | 1.97M |
| 3/5/2026 | $16.20 | $16.35 | $15.74 | $15.93 | 1.85M |
| 3/4/2026 | $16.15 | $16.95 | $16.15 | $16.44 | 1.33M |
| 3/3/2026 | $15.54 | $16.56 | $15.11 | $16.08 | 1.78M |
| 3/2/2026 | $15.51 | $16.20 | $15.50 | $16.12 | 1.63M |
| 2/27/2026 | $16.23 | $16.23 | $15.81 | $16.02 | 2.05M |
| 2/26/2026 | $16.31 | $16.48 | $15.77 | $16.46 | 1.45M |
| 2/25/2026 | $16.18 | $16.50 | $15.85 | $16.21 | 1.08M |
| 2/24/2026 | $15.39 | $16.21 | $15.39 | $16.05 | 1.58M |
| 2/23/2026 | $14.82 | $15.48 | $14.75 | $15.39 | 1.84M |
| 2/20/2026 | $15.91 | $15.94 | $15.03 | $15.20 | 1.66M |
| 2/19/2026 | $15.74 | $16.18 | $15.57 | $16.05 | 1.06M |
| 2/18/2026 | $15.76 | $16.08 | $15.60 | $15.87 | 1.67M |
| 2/17/2026 | $15.98 | $16.35 | $15.72 | $15.79 | 1.02M |
| 2/13/2026 | $15.53 | $16.42 | $15.42 | $16.04 | 1.34M |
| 2/12/2026 | $15.66 | $15.81 | $15.07 | $15.54 | 1.63M |
| 2/11/2026 | $15.80 | $15.94 | $14.85 | $15.62 | 1.97M |
| 2/10/2026 | $15.84 | $16.08 | $15.49 | $15.64 | 1.33M |
| 2/9/2026 | $15.89 | $16.18 | $15.30 | $15.86 | 2.47M |
| 2/6/2026 | $17.82 | $17.98 | $15.07 | $15.77 | 4.14M |
| 2/5/2026 | $17.17 | $17.88 | $16.37 | $16.47 | 2.50M |
| 2/4/2026 | $18.46 | $18.51 | $16.87 | $17.30 | 2.17M |
| 2/3/2026 | $18.66 | $19.80 | $18.02 | $18.50 | 2.07M |
| 2/2/2026 | $18.29 | $18.88 | $18.13 | $18.39 | 2.25M |
| 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 |