Adaptive Biotechnologies Corporation (ADPT) Charts

$8.27

south_east
-$0.06 (-0.72%)
Day's range
$8.1
Day's range
$8.6

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