5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
+9.95%
3 MONTH PERFORMANCE
+26.00%
6 MONTH PERFORMANCE
+82.08%
YEAR-TO-DATE PERFORMANCE
+28.57%
1 YEAR PERFORMANCE
+23.29%
Adaptive Biotechnologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $6.49 | $6.29 (-3.08%) | $6.52 | $6.19 | 735,343 | $927.88 M |
| 12/26/2024 | $6.34 | $6.44 (1.58%) | $6.51 | $6.30 | 657,400 | $950.01 M |
| 12/24/2024 | $6.33 | $6.39 (0.95%) | $6.41 | $6.19 | 412,740 | $942.63 M |
| 12/23/2024 | $6.37 | $6.32 (-0.78%) | $6.51 | $6.20 | 708,712 | $932.30 M |
| 12/20/2024 | $5.84 | $6.39 (9.42%) | $6.51 | $5.84 | 1.57 M | $942.63 M |
| 12/19/2024 | $6.04 | $6.00 (-0.66%) | $6.09 | $5.81 | 902,385 | $885.10 M |
| 12/18/2024 | $6.63 | $5.97 (-9.95%) | $6.88 | $5.81 | 1.72 M | $880.67 M |
| 12/17/2024 | $6.78 | $6.52 (-3.83%) | $6.93 | $6.39 | 1.74 M | $961.81 M |
| 12/16/2024 | $6.29 | $6.78 (7.79%) | $6.79 | $6.13 | 1.24 M | $1.00 B |
| 12/13/2024 | $6.11 | $6.30 (3.11%) | $6.37 | $5.98 | 1.18 M | $929.35 M |
| 12/12/2024 | $6.29 | $6.16 (-2.07%) | $6.36 | $6.07 | 1.05 M | $908.70 M |
| 12/11/2024 | $6.81 | $6.38 (-6.31%) | $6.81 | $6.37 | 1.06 M | $941.15 M |
| 12/10/2024 | $6.44 | $6.71 (4.19%) | $7.07 | $6.29 | 1.44 M | $989.84 M |
| 12/09/2024 | $6.33 | $6.44 (1.74%) | $6.69 | $6.28 | 1.10 M | $950.01 M |
| 12/06/2024 | $6.19 | $6.27 (1.29%) | $6.35 | $6.03 | 621,300 | $924.93 M |
| 12/05/2024 | $6.31 | $6.07 (-3.8%) | $6.31 | $5.94 | 1.11 M | $895.42 M |
| 12/04/2024 | $6.30 | $6.14 (-2.54%) | $6.45 | $6.10 | 1.31 M | $905.75 M |
| 12/03/2024 | $6.50 | $6.30 (-3.08%) | $6.55 | $6.16 | 1.07 M | $929.35 M |
| 12/02/2024 | $5.95 | $6.53 (9.75%) | $6.58 | $5.87 | 1.70 M | $963.28 M |
| 11/29/2024 | $5.75 | $5.94 (3.3%) | $6.00 | $5.69 | 660,525 | $876.25 M |
| 11/27/2024 | $5.72 | $5.73 (0.17%) | $5.82 | $5.52 | 998,633 | $845.27 M |
| 11/26/2024 | $5.64 | $5.68 (0.71%) | $5.93 | $5.29 | 1.70 M | $837.89 M |
| 11/25/2024 | $4.81 | $5.58 (16.01%) | $5.79 | $4.76 | 4.01 M | $823.14 M |
| 11/22/2024 | $4.35 | $4.69 (7.82%) | $4.70 | $4.29 | 2.33 M | $691.85 M |
| 11/21/2024 | $4.39 | $4.37 (-0.46%) | $4.49 | $4.27 | 1.59 M | $644.65 M |
| 11/20/2024 | $4.42 | $4.42 (0%) | $4.57 | $4.33 | 1.82 M | $652.02 M |
| 11/19/2024 | $4.58 | $4.48 (-2.18%) | $4.64 | $4.38 | 1.71 M | $660.87 M |
| 11/18/2024 | $5.01 | $4.68 (-6.59%) | $5.10 | $4.66 | 1.39 M | $690.38 M |
| 11/15/2024 | $5.63 | $5.08 (-9.77%) | $5.79 | $5.07 | 1.46 M | $749.38 M |
| 11/14/2024 | $5.85 | $5.58 (-4.62%) | $5.95 | $5.53 | 888,200 | $823.14 M |
| 11/13/2024 | $6.00 | $5.85 (-2.5%) | $6.08 | $5.84 | 1.14 M | $862.97 M |
| 11/12/2024 | $6.23 | $5.93 (-4.82%) | $6.49 | $5.89 | 1.15 M | $874.77 M |
| 11/11/2024 | $6.00 | $6.49 (8.17%) | $6.70 | $5.99 | 1.87 M | $957.38 M |
| 11/08/2024 | $6.00 | $5.82 (-3%) | $6.33 | $5.60 | 1.38 M | $858.55 M |
| 11/07/2024 | $5.79 | $5.63 (-2.76%) | $6.03 | $5.52 | 1.78 M | $830.52 M |
| 11/06/2024 | $5.64 | $5.75 (1.95%) | $5.80 | $5.47 | 1.16 M | $848.22 M |
| 11/05/2024 | $5.17 | $5.58 (7.93%) | $5.59 | $5.09 | 837,230 | $823.14 M |
| 11/04/2024 | $5.30 | $5.26 (-0.75%) | $5.53 | $5.16 | 1.16 M | $775.94 M |
| 11/01/2024 | $4.90 | $5.31 (8.37%) | $5.33 | $4.84 | 959,037 | $782.77 M |
| 10/31/2024 | $5.03 | $4.84 (-3.78%) | $5.07 | $4.83 | 1.60 M | $713.48 M |
| 10/30/2024 | $4.65 | $5.06 (8.82%) | $5.10 | $4.65 | 597,927 | $745.92 M |
| 10/29/2024 | $4.60 | $4.71 (2.39%) | $4.73 | $4.56 | 818,524 | $694.32 M |
| 10/28/2024 | $4.49 | $4.67 (4.01%) | $4.71 | $4.48 | 879,141 | $688.42 M |
| 10/25/2024 | $4.53 | $4.45 (-1.77%) | $4.67 | $4.44 | 610,300 | $655.99 M |
| 10/24/2024 | $4.78 | $4.52 (-5.44%) | $4.80 | $4.47 | 665,800 | $666.31 M |
| 10/23/2024 | $4.66 | $4.72 (1.29%) | $4.76 | $4.57 | 568,147 | $695.79 M |
| 10/22/2024 | $4.55 | $4.70 (3.3%) | $4.78 | $4.46 | 741,839 | $692.85 M |
| 10/21/2024 | $4.61 | $4.55 (-1.3%) | $4.62 | $4.45 | 968,408 | $670.73 M |
| 10/18/2024 | $4.66 | $4.68 (0.43%) | $4.80 | $4.63 | 927,100 | $689.90 M |
| 10/17/2024 | $4.79 | $4.64 (-3.13%) | $4.82 | $4.60 | 910,663 | $684.00 M |
| 10/16/2024 | $4.99 | $4.80 (-3.81%) | $5.00 | $4.79 | 860,000 | $707.59 M |
| 10/15/2024 | $4.88 | $4.97 (1.84%) | $5.00 | $4.73 | 1.13 M | $732.65 M |
| 10/14/2024 | $5.10 | $4.95 (-2.94%) | $5.10 | $4.80 | 758,415 | $729.70 M |
| 10/11/2024 | $4.83 | $4.94 (2.28%) | $5.13 | $4.77 | 877,940 | $728.23 M |
| 10/10/2024 | $4.87 | $4.91 (0.82%) | $5.00 | $4.76 | 1.11 M | $723.80 M |
| 10/09/2024 | $5.24 | $5.00 (-4.58%) | $5.31 | $4.98 | 582,400 | $737.07 M |
| 10/08/2024 | $5.39 | $5.25 (-2.6%) | $5.44 | $5.22 | 632,764 | $773.92 M |
| 10/07/2024 | $5.51 | $5.41 (-1.81%) | $5.80 | $5.31 | 1.62 M | $797.51 M |
| 10/04/2024 | $5.19 | $5.52 (6.36%) | $5.56 | $5.05 | 1.25 M | $813.73 M |
| 10/03/2024 | $5.10 | $5.06 (-0.78%) | $5.15 | $4.96 | 726,500 | $745.92 M |
| 10/02/2024 | $5.07 | $5.14 (1.38%) | $5.20 | $4.93 | 982,455 | $757.71 M |
| 10/01/2024 | $5.07 | $5.02 (-0.99%) | $5.14 | $4.83 | 1.19 M | $740.02 M |
| 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 |