5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+3.25%
3 MONTH PERFORMANCE
+76.33%
6 MONTH PERFORMANCE
+87.95%
YEAR-TO-DATE PERFORMANCE
+37.83%
1 YEAR PERFORMANCE
+113.14%
Adaptive Biotechnologies Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $8.47 | $8.27 (-2.36%) | $8.62 | $8.09 | 1.39 M | $1.22 B |
02/20/2025 | $8.39 | $8.33 (-0.72%) | $8.69 | $8.20 | 1.65 M | $1.23 B |
02/19/2025 | $8.14 | $8.37 (2.83%) | $8.66 | $8.11 | 2.45 M | $1.23 B |
02/18/2025 | $8.69 | $8.27 (-4.83%) | $8.95 | $8.09 | 2.32 M | $1.22 B |
02/14/2025 | $8.60 | $8.33 (-3.14%) | $8.74 | $8.19 | 2.01 M | $1.23 B |
02/13/2025 | $7.65 | $8.52 (11.37%) | $8.56 | $7.36 | 2.06 M | $1.26 B |
02/12/2025 | $7.55 | $7.55 (0%) | $7.71 | $6.97 | 1.65 M | $1.11 B |
02/11/2025 | $7.63 | $7.80 (2.23%) | $7.92 | $7.44 | 1.78 M | $1.15 B |
02/10/2025 | $7.87 | $7.68 (-2.41%) | $7.89 | $7.37 | 1.90 M | $1.13 B |
02/07/2025 | $8.03 | $7.84 (-2.37%) | $8.19 | $7.66 | 1.56 M | $1.16 B |
02/06/2025 | $8.17 | $8.01 (-1.96%) | $8.31 | $7.75 | 1.48 M | $1.18 B |
02/05/2025 | $7.41 | $8.05 (8.64%) | $8.17 | $7.38 | 2.04 M | $1.19 B |
02/04/2025 | $7.66 | $7.37 (-3.79%) | $7.86 | $7.27 | 1.12 M | $1.09 B |
02/03/2025 | $7.51 | $7.70 (2.53%) | $7.99 | $7.45 | 939,800 | $1.14 B |
01/31/2025 | $7.96 | $7.75 (-2.64%) | $8.24 | $7.68 | 901,500 | $1.14 B |
01/30/2025 | $7.86 | $7.86 (0%) | $8.21 | $7.80 | 723,700 | $1.16 B |
01/29/2025 | $7.86 | $7.71 (-1.91%) | $8.04 | $7.45 | 885,113 | $1.14 B |
01/28/2025 | $7.73 | $7.85 (1.55%) | $7.93 | $7.45 | 754,855 | $1.16 B |
01/27/2025 | $7.84 | $7.70 (-1.79%) | $8.15 | $7.57 | 937,585 | $1.14 B |
01/24/2025 | $8.08 | $7.99 (-1.11%) | $8.26 | $7.88 | 897,616 | $1.18 B |
01/23/2025 | $7.99 | $8.13 (1.75%) | $8.23 | $7.65 | 2.22 M | $1.20 B |
01/22/2025 | $7.45 | $8.01 (7.52%) | $8.33 | $7.31 | 3.29 M | $1.18 B |
01/21/2025 | $6.95 | $7.45 (7.19%) | $7.50 | $6.95 | 1.77 M | $1.10 B |
01/17/2025 | $7.04 | $6.81 (-3.27%) | $7.08 | $6.65 | 1.05 M | $1.00 B |
01/16/2025 | $7.19 | $6.92 (-3.76%) | $7.19 | $6.51 | 1.66 M | $1.02 B |
01/15/2025 | $6.35 | $7.16 (12.76%) | $7.28 | $6.34 | 3.01 M | $1.06 B |
01/14/2025 | $6.56 | $6.07 (-7.47%) | $6.65 | $5.98 | 971,149 | $895.42 M |
01/13/2025 | $6.34 | $6.46 (1.89%) | $6.63 | $6.11 | 1.16 M | $952.96 M |
01/10/2025 | $6.48 | $6.50 (0.31%) | $6.57 | $6.23 | 1.32 M | $958.86 M |
01/08/2025 | $7.00 | $6.69 (-4.43%) | $7.08 | $6.61 | 1.80 M | $986.88 M |
01/07/2025 | $7.05 | $7.10 (0.71%) | $7.44 | $6.67 | 2.25 M | $1.05 B |
01/06/2025 | $7.25 | $7.05 (-2.76%) | $7.46 | $6.99 | 3.11 M | $1.04 B |
01/03/2025 | $6.31 | $7.20 (14.1%) | $7.22 | $6.31 | 1.08 M | $1.06 B |
01/02/2025 | $6.09 | $6.19 (1.64%) | $6.45 | $5.96 | 655,478 | $913.13 M |
12/31/2024 | $6.14 | $6.00 (-2.28%) | $6.27 | $5.96 | 597,636 | $885.10 M |
12/30/2024 | $6.16 | $6.11 (-0.81%) | $6.23 | $5.91 | 950,313 | $901.33 M |
12/27/2024 | $6.49 | $6.29 (-3.08%) | $6.52 | $6.19 | 735,644 | $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 |