5 DAY PERFORMANCE
-11.19%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
+35.88%
6 MONTH PERFORMANCE
+76.90%
YEAR-TO-DATE PERFORMANCE
+191.00%
1 YEAR PERFORMANCE
+187.64%
Adaptive Biotechnologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.86 | $17.46 (3.56%) | $17.58 | $16.45 | 2.93 M | $2.66 B |
| 12/03/2025 | $18.87 | $17.13 (-9.22%) | $18.87 | $16.50 | 4.71 M | $2.61 B |
| 12/02/2025 | $18.84 | $18.69 (-0.8%) | $19.27 | $18.52 | 1.05 M | $2.84 B |
| 12/01/2025 | $19.26 | $18.84 (-2.18%) | $19.31 | $18.59 | 1.94 M | $2.87 B |
| 11/28/2025 | $19.72 | $19.66 (-0.3%) | $19.72 | $19.25 | 926.84 K | $2.99 B |
| 11/26/2025 | $20.23 | $19.72 (-2.52%) | $20.34 | $19.40 | 1.88 M | $3.00 B |
| 11/25/2025 | $20.36 | $20.32 (-0.2%) | $20.76 | $19.60 | 2.75 M | $3.09 B |
| 11/24/2025 | $18.95 | $20.46 (7.97%) | $20.65 | $18.40 | 4.35 M | $3.11 B |
| 11/21/2025 | $16.28 | $18.61 (14.31%) | $18.98 | $16.18 | 5.07 M | $2.83 B |
| 11/20/2025 | $15.58 | $16.32 (4.75%) | $16.97 | $15.58 | 3.97 M | $2.48 B |
| 11/19/2025 | $13.85 | $15.15 (9.39%) | $15.38 | $13.73 | 2.82 M | $2.30 B |
| 11/18/2025 | $13.53 | $13.75 (1.63%) | $13.95 | $13.28 | 1.99 M | $2.09 B |
| 11/17/2025 | $14.00 | $13.71 (-2.07%) | $14.24 | $13.65 | 1.70 M | $2.09 B |
| 11/14/2025 | $13.71 | $14.10 (2.84%) | $14.21 | $13.45 | 1.63 M | $2.14 B |
| 11/13/2025 | $14.18 | $14.14 (-0.28%) | $14.29 | $13.93 | 2.32 M | $2.15 B |
| 11/12/2025 | $14.64 | $14.50 (-0.96%) | $15.05 | $14.36 | 1.73 M | $2.21 B |
| 11/11/2025 | $14.65 | $14.53 (-0.82%) | $14.95 | $14.26 | 1.61 M | $2.21 B |
| 11/10/2025 | $14.88 | $14.71 (-1.14%) | $15.19 | $14.35 | 2.75 M | $2.24 B |
| 11/07/2025 | $15.31 | $14.79 (-3.4%) | $15.37 | $14.53 | 2.94 M | $2.25 B |
| 11/06/2025 | $16.95 | $15.56 (-8.2%) | $17.38 | $15.38 | 3.63 M | $2.37 B |
| 11/05/2025 | $16.85 | $17.59 (4.39%) | $17.75 | $16.62 | 1.88 M | $2.68 B |
| 11/04/2025 | $16.77 | $16.92 (0.89%) | $17.51 | $16.51 | 1.35 M | $2.57 B |
| 11/03/2025 | $17.26 | $17.34 (0.46%) | $17.52 | $17.00 | 1.34 M | $2.64 B |
| 10/31/2025 | $16.90 | $17.36 (2.72%) | $17.76 | $16.81 | 1.91 M | $2.64 B |
| 10/30/2025 | $16.98 | $16.91 (-0.41%) | $17.36 | $16.77 | 1.52 M | $2.57 B |
| 10/29/2025 | $16.91 | $16.80 (-0.65%) | $17.40 | $16.59 | 1.04 M | $2.55 B |
| 10/28/2025 | $17.01 | $16.90 (-0.65%) | $17.18 | $16.80 | 832.03 K | $2.57 B |
| 10/27/2025 | $17.26 | $17.12 (-0.81%) | $17.48 | $16.97 | 820.20 K | $2.60 B |
| 10/24/2025 | $17.20 | $17.22 (0.12%) | $17.59 | $17.16 | 1.21 M | $2.62 B |
| 10/23/2025 | $16.44 | $17.16 (4.38%) | $17.38 | $16.39 | 1.64 M | $2.61 B |
| 10/22/2025 | $17.02 | $16.45 (-3.35%) | $17.24 | $16.21 | 2.09 M | $2.50 B |
| 10/21/2025 | $17.79 | $17.35 (-2.47%) | $17.89 | $17.08 | 2.03 M | $2.64 B |
| 10/20/2025 | $16.73 | $17.83 (6.58%) | $17.87 | $16.63 | 2.51 M | $2.71 B |
| 10/17/2025 | $17.00 | $16.30 (-4.12%) | $17.20 | $16.28 | 1.58 M | $2.48 B |
| 10/16/2025 | $17.11 | $17.27 (0.94%) | $17.62 | $16.97 | 1.55 M | $2.63 B |
| 10/15/2025 | $16.00 | $17.11 (6.94%) | $17.14 | $15.92 | 2.05 M | $2.60 B |
| 10/14/2025 | $15.24 | $15.58 (2.23%) | $15.78 | $15.21 | 1.21 M | $2.37 B |
| 10/13/2025 | $15.50 | $15.50 (0%) | $15.94 | $15.21 | 1.49 M | $2.36 B |
| 10/10/2025 | $15.79 | $15.17 (-3.93%) | $15.83 | $15.13 | 978.94 K | $2.31 B |
| 10/09/2025 | $15.57 | $15.65 (0.51%) | $15.68 | $15.17 | 1.49 M | $2.38 B |
| 10/08/2025 | $14.50 | $15.55 (7.24%) | $15.58 | $14.39 | 1.95 M | $2.36 B |
| 10/07/2025 | $14.47 | $14.35 (-0.83%) | $14.57 | $14.11 | 1.78 M | $2.18 B |
| 10/06/2025 | $14.64 | $14.47 (-1.16%) | $14.97 | $14.43 | 2.33 M | $2.20 B |
| 10/03/2025 | $14.39 | $14.38 (-0.07%) | $14.89 | $14.16 | 2.13 M | $2.19 B |
| 10/02/2025 | $14.61 | $14.24 (-2.53%) | $14.74 | $14.04 | 2.23 M | $2.17 B |
| 10/01/2025 | $14.93 | $14.56 (-2.48%) | $15.26 | $14.52 | 2.68 M | $2.21 B |
| 09/30/2025 | $14.00 | $14.96 (6.86%) | $15.04 | $13.95 | 4.72 M | $2.28 B |
| 09/29/2025 | $13.38 | $13.46 (0.6%) | $13.65 | $13.07 | 1.72 M | $2.05 B |
| 09/26/2025 | $13.13 | $13.22 (0.69%) | $13.25 | $12.82 | 1.46 M | $2.01 B |
| 09/25/2025 | $12.62 | $13.13 (4.04%) | $13.33 | $12.51 | 1.67 M | $2.00 B |
| 09/24/2025 | $13.80 | $12.82 (-7.1%) | $13.88 | $12.71 | 1.72 M | $1.95 B |
| 09/23/2025 | $13.93 | $13.93 (0%) | $14.48 | $13.82 | 2.11 M | $2.12 B |
| 09/22/2025 | $13.37 | $13.94 (4.26%) | $14.27 | $13.26 | 2.54 M | $2.12 B |
| 09/19/2025 | $13.87 | $13.36 (-3.68%) | $13.90 | $13.26 | 2.63 M | $2.03 B |
| 09/18/2025 | $12.99 | $13.77 (6%) | $13.79 | $12.93 | 1.46 M | $2.09 B |
| 09/17/2025 | $12.97 | $12.82 (-1.16%) | $13.33 | $12.59 | 1.43 M | $1.95 B |
| 09/16/2025 | $13.07 | $12.91 (-1.22%) | $13.23 | $12.69 | 1.51 M | $1.96 B |
| 09/15/2025 | $12.62 | $13.08 (3.65%) | $13.15 | $12.51 | 1.46 M | $1.99 B |
| 09/12/2025 | $13.54 | $12.61 (-6.87%) | $13.63 | $12.60 | 1.95 M | $1.92 B |
| 09/11/2025 | $12.49 | $13.49 (8.01%) | $13.68 | $12.46 | 3.09 M | $2.05 B |
| 09/10/2025 | $12.67 | $12.42 (-1.97%) | $13.02 | $12.34 | 1.78 M | $1.89 B |
| 09/09/2025 | $12.51 | $12.61 (0.8%) | $12.68 | $12.36 | 1.09 M | $1.92 B |
| 09/08/2025 | $12.84 | $12.54 (-2.34%) | $13.10 | $12.46 | 1.83 M | $1.91 B |
| 09/05/2025 | $13.18 | $12.85 (-2.5%) | $13.21 | $12.52 | 1.37 M | $1.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
