5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
-8.39%
3 MONTH PERFORMANCE
+5.94%
6 MONTH PERFORMANCE
+27.79%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
+91.76%
Adaptive Biotechnologies Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $15.70 | $16.05 (2.26%) | $16.18 | $15.57 | 1.02 M | |
| 02/18/2026 | $15.76 | $15.87 (0.7%) | $16.08 | $15.60 | 1.67 M | $2.43 B |
| 02/17/2026 | $15.98 | $15.79 (-1.19%) | $16.35 | $15.72 | 1.02 M | $2.42 B |
| 02/13/2026 | $15.53 | $16.04 (3.28%) | $16.42 | $15.42 | 1.34 M | $2.46 B |
| 02/12/2026 | $15.66 | $15.54 (-0.77%) | $15.81 | $15.07 | 1.63 M | $2.38 B |
| 02/11/2026 | $15.80 | $15.62 (-1.14%) | $15.94 | $14.85 | 1.97 M | $2.39 B |
| 02/10/2026 | $15.84 | $15.64 (-1.26%) | $16.08 | $15.49 | 1.33 M | $2.39 B |
| 02/09/2026 | $15.89 | $15.86 (-0.19%) | $16.18 | $15.30 | 2.47 M | $2.43 B |
| 02/06/2026 | $17.82 | $15.77 (-11.5%) | $17.98 | $15.07 | 4.14 M | $2.41 B |
| 02/05/2026 | $17.17 | $16.47 (-4.08%) | $17.88 | $16.37 | 2.50 M | $2.51 B |
| 02/04/2026 | $18.46 | $17.30 (-6.28%) | $18.51 | $16.87 | 2.17 M | $2.64 B |
| 02/03/2026 | $18.66 | $18.50 (-0.86%) | $19.80 | $18.02 | 2.07 M | $2.82 B |
| 02/02/2026 | $18.29 | $18.39 (0.55%) | $18.88 | $18.13 | 2.25 M | $2.80 B |
| 01/30/2026 | $18.17 | $18.50 (1.82%) | $18.70 | $17.99 | 1.88 M | $2.82 B |
| 01/29/2026 | $18.41 | $18.37 (-0.22%) | $18.48 | $17.65 | 1.55 M | $2.80 B |
| 01/28/2026 | $19.25 | $18.50 (-3.9%) | $19.35 | $18.43 | 1.96 M | $2.82 B |
| 01/27/2026 | $19.20 | $19.23 (0.16%) | $19.42 | $18.75 | 1.38 M | $2.93 B |
| 01/26/2026 | $18.52 | $19.12 (3.24%) | $19.29 | $18.25 | 1.26 M | $2.91 B |
| 01/23/2026 | $19.05 | $18.55 (-2.62%) | $19.10 | $18.24 | 1.34 M | $2.83 B |
| 01/22/2026 | $17.76 | $19.06 (7.32%) | $19.16 | $17.54 | 2.24 M | $2.91 B |
| 01/21/2026 | $17.79 | $17.57 (-1.24%) | $17.99 | $17.32 | 1.67 M | $2.68 B |
| 01/20/2026 | $16.55 | $17.87 (7.98%) | $18.14 | $16.55 | 2.12 M | $2.72 B |
| 01/16/2026 | $17.79 | $17.52 (-1.52%) | $17.89 | $17.40 | 1.04 M | $2.67 B |
| 01/15/2026 | $18.15 | $17.78 (-2.04%) | $18.39 | $17.66 | 1.04 M | $2.71 B |
| 01/14/2026 | $17.98 | $18.04 (0.33%) | $18.18 | $17.56 | 1.87 M | $2.75 B |
| 01/13/2026 | $18.29 | $18.07 (-1.2%) | $18.49 | $17.44 | 1.85 M | $2.75 B |
| 01/12/2026 | $17.51 | $18.26 (4.28%) | $18.50 | $17.32 | 3.59 M | $2.78 B |
| 01/09/2026 | $16.01 | $15.76 (-1.56%) | $16.29 | $15.45 | 2.47 M | $2.40 B |
| 01/08/2026 | $16.52 | $15.96 (-3.39%) | $16.81 | $15.53 | 2.07 M | $2.43 B |
| 01/07/2026 | $16.21 | $16.73 (3.21%) | $17.33 | $16.20 | 2.07 M | $2.55 B |
| 01/06/2026 | $16.17 | $16.11 (-0.37%) | $16.82 | $15.78 | 3.35 M | $2.46 B |
| 01/05/2026 | $15.78 | $16.17 (2.47%) | $16.19 | $15.31 | 3.42 M | $2.46 B |
| 01/02/2026 | $16.27 | $15.91 (-2.21%) | $16.47 | $15.74 | 1.06 M | $2.43 B |
| 12/31/2025 | $16.47 | $16.24 (-1.4%) | $16.82 | $16.11 | 1.97 M | $2.48 B |
| 12/30/2025 | $16.54 | $16.42 (-0.73%) | $16.62 | $16.05 | 1.53 M | $2.50 B |
| 12/29/2025 | $16.52 | $16.65 (0.79%) | $16.82 | $16.35 | 2.24 M | $2.54 B |
| 12/26/2025 | $16.64 | $16.70 (0.36%) | $17.04 | $16.48 | 909.70 K | $2.55 B |
| 12/24/2025 | $16.51 | $16.68 (1.03%) | $16.77 | $16.33 | 907.24 K | $2.54 B |
| 12/23/2025 | $17.21 | $16.75 (-2.67%) | $17.42 | $16.66 | 2.27 M | $2.55 B |
| 12/22/2025 | $17.06 | $17.41 (2.05%) | $17.50 | $16.86 | 1.79 M | $2.65 B |
| 12/19/2025 | $16.51 | $17.00 (2.97%) | $17.17 | $16.34 | 2.85 M | $2.59 B |
| 12/18/2025 | $16.53 | $16.50 (-0.18%) | $16.99 | $16.46 | 2.87 M | $2.52 B |
| 12/17/2025 | $15.81 | $16.12 (1.96%) | $16.48 | $15.60 | 2.43 M | $2.46 B |
| 12/16/2025 | $15.66 | $15.93 (1.72%) | $16.06 | $15.50 | 2.28 M | $2.43 B |
| 12/15/2025 | $16.03 | $15.69 (-2.12%) | $16.08 | $15.35 | 3.00 M | $2.39 B |
| 12/12/2025 | $15.38 | $15.44 (0.39%) | $15.53 | $15.11 | 2.45 M | $2.35 B |
| 12/11/2025 | $15.74 | $15.42 (-2.03%) | $16.07 | $14.94 | 2.30 M | $2.35 B |
| 12/10/2025 | $14.93 | $15.74 (5.43%) | $16.26 | $14.91 | 4.37 M | $2.40 B |
| 12/09/2025 | $14.74 | $14.86 (0.81%) | $15.62 | $14.69 | 3.45 M | $2.27 B |
| 12/08/2025 | $14.71 | $14.95 (1.63%) | $15.24 | $14.58 | 3.76 M | $2.28 B |
| 12/05/2025 | $16.24 | $14.75 (-9.17%) | $16.25 | $14.65 | 7.13 M | $2.25 B |
| 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 | $2.85 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 | $3.00 B |
| 11/26/2025 | $20.23 | $19.72 (-2.52%) | $20.34 | $19.40 | 1.88 M | $3.01 B |
| 11/25/2025 | $20.36 | $20.32 (-0.2%) | $20.76 | $19.60 | 2.75 M | $3.10 B |
| 11/24/2025 | $18.95 | $20.46 (7.97%) | $20.65 | $18.40 | 4.35 M | $3.12 B |
| 11/21/2025 | $16.28 | $18.61 (14.31%) | $18.98 | $16.18 | 5.07 M | $2.84 B |
| 11/20/2025 | $15.58 | $16.32 (4.75%) | $16.97 | $15.58 | 3.97 M | $2.49 B |
| 11/19/2025 | $13.85 | $15.15 (9.39%) | $15.38 | $13.73 | 2.82 M | $2.31 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.
