-
5 DAY PERFORMANCE
+4.49% -
1 MONTH PERFORMANCE
+8.94% -
3 MONTH PERFORMANCE
+42.22% -
6 MONTH PERFORMANCE
+64.63% -
YEAR-TO-DATE PERFORMANCE
+4.49% -
1 YEAR PERFORMANCE
-6.06%
Adaptive Biotechnologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.98 | $5.12 (2.81%) | $5.51 | $4.93 | 1.16 M | $754.76 M |
| 09/27/2024 | $4.98 | $5.00 (0.4%) | $5.12 | $4.80 | 2.07 M | $737.07 M |
| 09/26/2024 | $4.11 | $4.90 (19.22%) | $5.53 | $4.07 | 4.88 M | $722.33 M |
| 09/25/2024 | $4.17 | $4.00 (-4.08%) | $4.17 | $3.98 | 872,100 | $589.66 M |
| 09/24/2024 | $4.25 | $4.17 (-1.88%) | $4.30 | $4.14 | 592,248 | $614.72 M |
| 09/23/2024 | $4.71 | $4.26 (-9.55%) | $4.71 | $4.26 | 672,737 | $627.98 M |
| 09/20/2024 | $4.72 | $4.65 (-1.48%) | $4.75 | $4.50 | 1.29 M | $685.48 M |
| 09/19/2024 | $4.78 | $4.78 (0%) | $4.86 | $4.69 | 751,300 | $704.64 M |
| 09/18/2024 | $4.64 | $4.61 (-0.65%) | $4.98 | $4.52 | 757,500 | $679.58 M |
| 09/17/2024 | $4.64 | $4.63 (-0.22%) | $4.83 | $4.61 | 735,040 | $682.53 M |
| 09/16/2024 | $4.58 | $4.59 (0.22%) | $4.65 | $4.33 | 744,500 | $676.63 M |
| 09/13/2024 | $4.36 | $4.61 (5.73%) | $4.72 | $4.30 | 1.13 M | $679.58 M |
| 09/12/2024 | $4.40 | $4.30 (-2.27%) | $4.44 | $4.24 | 681,725 | $633.88 M |
| 09/11/2024 | $4.20 | $4.39 (4.52%) | $4.42 | $4.17 | 650,800 | $647.15 M |
| 09/10/2024 | $4.27 | $4.26 (-0.23%) | $4.38 | $4.09 | 949,200 | $627.98 M |
| 09/09/2024 | $4.29 | $4.26 (-0.7%) | $4.43 | $4.20 | 1.53 M | $627.98 M |
| 09/06/2024 | $4.34 | $4.27 (-1.61%) | $4.46 | $4.21 | 506,600 | $629.46 M |
| 09/05/2024 | $4.38 | $4.35 (-0.68%) | $4.43 | $4.27 | 610,036 | $641.25 M |
| 09/04/2024 | $4.47 | $4.35 (-2.68%) | $4.56 | $4.31 | 716,249 | $641.25 M |
| 09/03/2024 | $4.60 | $4.49 (-2.39%) | $4.75 | $4.43 | 680,628 | $661.89 M |
| 08/30/2024 | $4.71 | $4.70 (-0.21%) | $4.78 | $4.53 | 744,300 | $692.85 M |
| 08/29/2024 | $4.55 | $4.67 (2.64%) | $4.81 | $4.54 | 733,700 | $688.42 M |
| 08/28/2024 | $4.63 | $4.51 (-2.59%) | $4.70 | $4.49 | 618,525 | $664.84 M |
| 08/27/2024 | $4.76 | $4.64 (-2.52%) | $4.81 | $4.62 | 464,900 | $684.00 M |
| 08/26/2024 | $4.95 | $4.81 (-2.83%) | $4.98 | $4.68 | 731,700 | $709.06 M |
| 08/23/2024 | $4.41 | $4.86 (10.2%) | $4.91 | $4.41 | 1.13 M | $716.43 M |
| 08/22/2024 | $4.62 | $4.40 (-4.76%) | $4.65 | $4.35 | 671,010 | $648.62 M |
| 08/21/2024 | $4.63 | $4.61 (-0.43%) | $4.82 | $4.54 | 1.32 M | $679.58 M |
| 08/20/2024 | $4.80 | $4.59 (-4.37%) | $4.83 | $4.56 | 1.29 M | $676.63 M |
| 08/19/2024 | $4.89 | $4.81 (-1.64%) | $4.89 | $4.68 | 1.66 M | $709.06 M |
| 08/16/2024 | $4.86 | $4.83 (-0.62%) | $5.04 | $4.79 | 1.40 M | $712.01 M |
| 08/15/2024 | $4.54 | $4.93 (8.59%) | $5.00 | $4.50 | 1.81 M | $726.75 M |
| 08/14/2024 | $4.61 | $4.40 (-4.56%) | $4.66 | $4.30 | 1.19 M | $648.62 M |
| 08/13/2024 | $4.32 | $4.56 (5.56%) | $4.66 | $4.25 | 1.68 M | $672.21 M |
| 08/12/2024 | $4.48 | $4.30 (-4.02%) | $4.54 | $4.26 | 665,900 | $633.88 M |
| 08/09/2024 | $4.45 | $4.47 (0.45%) | $4.56 | $4.26 | 1.08 M | $658.94 M |
| 08/08/2024 | $4.20 | $4.40 (4.76%) | $4.41 | $4.14 | 1.18 M | $648.62 M |
| 08/07/2024 | $4.70 | $4.19 (-10.85%) | $4.77 | $4.19 | 1.24 M | $617.67 M |
| 08/06/2024 | $4.36 | $4.61 (5.73%) | $4.82 | $4.26 | 2.54 M | $679.58 M |
| 08/05/2024 | $3.89 | $4.32 (11.05%) | $4.40 | $3.85 | 2.03 M | $636.83 M |
| 08/02/2024 | $4.05 | $4.30 (6.17%) | $4.65 | $3.99 | 2.77 M | $633.88 M |
| 08/01/2024 | $4.53 | $4.45 (-1.77%) | $4.68 | $4.31 | 1.92 M | $655.99 M |
| 07/31/2024 | $4.66 | $4.55 (-2.36%) | $4.81 | $4.46 | 2.12 M | $670.73 M |
| 07/30/2024 | $4.43 | $4.60 (3.84%) | $4.64 | $4.43 | 1.04 M | $678.10 M |
| 07/29/2024 | $4.50 | $4.44 (-1.33%) | $4.58 | $4.34 | 1.26 M | $654.52 M |
| 07/26/2024 | $4.45 | $4.51 (1.35%) | $4.75 | $4.35 | 1.38 M | $657.50 M |
| 07/25/2024 | $4.19 | $4.33 (3.34%) | $4.52 | $4.12 | 1.14 M | $631.26 M |
| 07/24/2024 | $4.14 | $4.17 (0.72%) | $4.31 | $4.08 | 1.68 M | $607.93 M |
| 07/23/2024 | $4.18 | $4.20 (0.48%) | $4.33 | $4.13 | 628,829 | $612.31 M |
| 07/22/2024 | $4.06 | $4.16 (2.46%) | $4.17 | $3.95 | 1.13 M | $606.48 M |
| 07/19/2024 | $4.22 | $4.04 (-4.27%) | $4.27 | $4.02 | 874,537 | $588.98 M |
| 07/18/2024 | $4.40 | $4.23 (-3.86%) | $4.49 | $4.13 | 1.02 M | $616.68 M |
| 07/17/2024 | $4.40 | $4.35 (-1.14%) | $4.65 | $4.28 | 1.27 M | $634.18 M |
| 07/16/2024 | $4.07 | $4.45 (9.34%) | $4.55 | $4.07 | 2.45 M | $648.75 M |
| 07/15/2024 | $4.02 | $4.03 (0.25%) | $4.14 | $3.94 | 1.60 M | $587.52 M |
| 07/12/2024 | $3.96 | $4.00 (1.01%) | $4.17 | $3.91 | 1.38 M | $583.15 M |
| 07/11/2024 | $3.65 | $3.89 (6.58%) | $3.94 | $3.51 | 2.44 M | $567.11 M |
| 07/10/2024 | $3.53 | $3.50 (-0.85%) | $3.56 | $3.47 | 619,375 | $510.26 M |
| 07/09/2024 | $3.61 | $3.54 (-1.94%) | $3.63 | $3.47 | 978,548 | $516.09 M |
| 07/08/2024 | $3.56 | $3.61 (1.4%) | $3.66 | $3.51 | 1.23 M | $526.29 M |
| 07/05/2024 | $3.38 | $3.54 (4.73%) | $3.62 | $3.33 | 965,598 | $516.09 M |
| 07/03/2024 | $3.38 | $3.39 (0.3%) | $3.43 | $3.30 | 404,535 | $494.22 M |
| 07/02/2024 | $3.60 | $3.37 (-6.39%) | $3.60 | $3.34 | 1.22 M | $491.30 M |
| 07/01/2024 | $3.70 | $3.60 (-2.7%) | $3.72 | $3.48 | 2.09 M | $524.84 M |