5 DAY PERFORMANCE
-6.84%
1 MONTH PERFORMANCE
-2.13%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
+38.61%
YEAR-TO-DATE PERFORMANCE
+22.67%
1 YEAR PERFORMANCE
+163.80%
Adaptive Biotechnologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.41 | $7.36 (-0.67%) | $7.67 | $7.16 | 1.99 M | $1.08 B |
| 04/29/2025 | $7.76 | $7.61 (-1.93%) | $7.80 | $7.46 | 1.68 M | $1.12 B |
| 04/28/2025 | $7.92 | $7.77 (-1.89%) | $8.05 | $7.71 | 1.14 M | $1.14 B |
| 04/25/2025 | $7.80 | $7.90 (1.28%) | $7.96 | $7.68 | 868,155 | $1.16 B |
| 04/24/2025 | $7.36 | $7.89 (7.2%) | $8.03 | $7.26 | 2.36 M | $1.16 B |
| 04/23/2025 | $7.42 | $7.38 (-0.54%) | $7.86 | $7.33 | 1.89 M | $1.09 B |
| 04/22/2025 | $6.90 | $7.01 (1.59%) | $7.19 | $6.90 | 2.62 M | $1.03 B |
| 04/21/2025 | $7.17 | $6.83 (-4.74%) | $7.39 | $6.77 | 2.31 M | $1.00 B |
| 04/17/2025 | $7.41 | $7.33 (-1.08%) | $7.55 | $7.25 | 1.27 M | $1.08 B |
| 04/16/2025 | $7.63 | $7.49 (-1.83%) | $7.73 | $7.30 | 860,045 | $1.10 B |
| 04/15/2025 | $7.78 | $7.74 (-0.51%) | $8.01 | $7.61 | 1.49 M | $1.14 B |
| 04/14/2025 | $8.10 | $7.82 (-3.46%) | $8.20 | $7.64 | 2.74 M | $1.15 B |
| 04/11/2025 | $7.61 | $7.94 (4.34%) | $8.30 | $7.38 | 4.14 M | $1.17 B |
| 04/10/2025 | $8.13 | $7.73 (-4.92%) | $8.14 | $7.52 | 1.70 M | $1.14 B |
| 04/09/2025 | $7.37 | $8.38 (13.7%) | $8.61 | $7.30 | 3.08 M | $1.23 B |
| 04/08/2025 | $8.08 | $7.67 (-5.07%) | $8.49 | $7.44 | 3.22 M | $1.13 B |
| 04/07/2025 | $6.86 | $7.71 (12.39%) | $8.14 | $6.71 | 3.45 M | $1.13 B |
| 04/04/2025 | $7.10 | $7.47 (5.21%) | $7.62 | $6.68 | 2.71 M | $1.10 B |
| 04/03/2025 | $7.36 | $7.41 (0.68%) | $8.07 | $7.36 | 2.83 M | $1.09 B |
| 04/02/2025 | $7.38 | $7.94 (7.59%) | $8.04 | $7.30 | 2.19 M | $1.17 B |
| 04/01/2025 | $7.35 | $7.52 (2.31%) | $7.63 | $7.13 | 2.40 M | $1.11 B |
| 03/31/2025 | $7.27 | $7.43 (2.2%) | $7.68 | $7.11 | 1.89 M | $1.09 B |
| 03/28/2025 | $8.22 | $7.67 (-6.69%) | $8.24 | $7.50 | 1.56 M | $1.13 B |
| 03/27/2025 | $8.17 | $8.22 (0.61%) | $8.53 | $7.99 | 3.12 M | $1.21 B |
| 03/26/2025 | $8.42 | $8.24 (-2.14%) | $8.54 | $8.15 | 1.83 M | $1.21 B |
| 03/25/2025 | $8.61 | $8.42 (-2.21%) | $8.74 | $8.37 | 1.80 M | $1.24 B |
| 03/24/2025 | $8.57 | $8.66 (1.05%) | $9.01 | $8.43 | 2.48 M | $1.27 B |
| 03/21/2025 | $8.05 | $8.40 (4.35%) | $8.66 | $7.80 | 2.86 M | $1.24 B |
| 03/20/2025 | $7.48 | $7.75 (3.61%) | $7.81 | $7.38 | 1.86 M | $1.14 B |
| 03/19/2025 | $7.30 | $7.56 (3.56%) | $8.08 | $7.26 | 1.83 M | $1.11 B |
| 03/18/2025 | $7.44 | $7.35 (-1.21%) | $7.57 | $6.92 | 2.35 M | $1.08 B |
| 03/17/2025 | $7.26 | $7.54 (3.86%) | $7.68 | $7.11 | 1.68 M | $1.11 B |
| 03/14/2025 | $7.30 | $7.28 (-0.27%) | $7.45 | $7.04 | 1.82 M | $1.07 B |
| 03/13/2025 | $7.50 | $7.17 (-4.4%) | $7.58 | $6.96 | 1.28 M | $1.05 B |
| 03/12/2025 | $7.59 | $7.62 (0.4%) | $7.89 | $7.43 | 2.45 M | $1.12 B |
| 03/11/2025 | $6.71 | $7.49 (11.62%) | $7.50 | $6.26 | 2.57 M | $1.10 B |
| 03/10/2025 | $7.17 | $6.67 (-6.97%) | $7.31 | $6.45 | 2.78 M | $981.17 M |
| 03/07/2025 | $7.68 | $7.35 (-4.3%) | $7.92 | $7.08 | 2.54 M | $1.08 B |
| 03/06/2025 | $7.61 | $7.77 (2.1%) | $8.27 | $7.48 | 1.57 M | $1.14 B |
| 03/05/2025 | $6.97 | $8.03 (15.21%) | $8.49 | $6.79 | 4.92 M | $1.18 B |
| 03/04/2025 | $7.76 | $8.12 (4.64%) | $8.30 | $7.65 | 1.80 M | $1.19 B |
| 03/03/2025 | $8.30 | $8.10 (-2.41%) | $8.50 | $7.86 | 1.27 M | $1.19 B |
| 02/28/2025 | $8.09 | $8.26 (2.1%) | $8.32 | $7.92 | 1.20 M | $1.22 B |
| 02/27/2025 | $8.41 | $8.16 (-2.97%) | $8.58 | $8.16 | 870,700 | $1.20 B |
| 02/26/2025 | $8.55 | $8.36 (-2.22%) | $8.94 | $8.20 | 1.42 M | $1.23 B |
| 02/25/2025 | $8.52 | $8.42 (-1.17%) | $8.52 | $7.92 | 1.71 M | $1.24 B |
| 02/24/2025 | $8.23 | $8.42 (2.31%) | $8.53 | $8.03 | 1.27 M | $1.24 B |
| 02/21/2025 | $8.47 | $8.27 (-2.36%) | $8.62 | $8.09 | 1.43 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 |
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.
