5 DAY PERFORMANCE
+13.78%
1 MONTH PERFORMANCE
+32.25%
3 MONTH PERFORMANCE
+40.26%
6 MONTH PERFORMANCE
+84.82%
YEAR-TO-DATE PERFORMANCE
+96.83%
1 YEAR PERFORMANCE
+248.38%
Adaptive Biotechnologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $10.74 | $11.98 (11.55%) | $12.07 | $10.62 | 5.41 M | $1.72 B |
| 06/24/2025 | $10.70 | $10.65 (-0.47%) | $10.84 | $10.45 | 1.51 M | $1.59 B |
| 06/23/2025 | $10.27 | $10.56 (2.82%) | $10.63 | $10.20 | 1.39 M | $1.58 B |
| 06/20/2025 | $10.57 | $10.38 (-1.8%) | $10.70 | $10.26 | 1.77 M | $1.55 B |
| 06/18/2025 | $10.35 | $10.47 (1.16%) | $10.85 | $10.12 | 2.89 M | $1.56 B |
| 06/17/2025 | $10.25 | $10.14 (-1.07%) | $10.44 | $10.11 | 1.19 M | $1.51 B |
| 06/16/2025 | $10.45 | $10.29 (-1.53%) | $10.52 | $10.07 | 1.16 M | $1.54 B |
| 06/13/2025 | $9.97 | $10.32 (3.51%) | $10.47 | $9.90 | 979.22 K | $1.54 B |
| 06/12/2025 | $10.55 | $10.41 (-1.33%) | $10.71 | $10.37 | 974.75 K | $1.55 B |
| 06/11/2025 | $10.52 | $10.63 (1.05%) | $10.87 | $10.37 | 1.38 M | $1.59 B |
| 06/10/2025 | $10.56 | $10.46 (-0.95%) | $10.71 | $10.41 | 1.03 M | $1.56 B |
| 06/09/2025 | $10.27 | $10.45 (1.75%) | $10.63 | $9.94 | 1.33 M | $1.56 B |
| 06/06/2025 | $10.04 | $10.09 (0.5%) | $10.37 | $9.92 | 1.06 M | $1.51 B |
| 06/05/2025 | $9.96 | $9.87 (-0.9%) | $10.22 | $9.78 | 1.01 M | $1.47 B |
| 06/04/2025 | $9.99 | $9.98 (-0.1%) | $10.25 | $9.82 | 1.40 M | $1.49 B |
| 06/03/2025 | $9.50 | $9.94 (4.63%) | $10.00 | $9.36 | 1.49 M | $1.48 B |
| 06/02/2025 | $9.52 | $9.55 (0.32%) | $9.74 | $9.32 | 1.42 M | $1.42 B |
| 05/30/2025 | $9.19 | $9.52 (3.59%) | $9.61 | $9.07 | 1.76 M | $1.42 B |
| 05/29/2025 | $9.18 | $9.31 (1.42%) | $9.69 | $9.05 | 1.75 M | $1.39 B |
| 05/28/2025 | $9.14 | $9.15 (0.11%) | $9.25 | $8.98 | 1.15 M | $1.37 B |
| 05/27/2025 | $9.13 | $9.14 (0.11%) | $9.35 | $8.97 | 1.38 M | $1.36 B |
| 05/23/2025 | $8.58 | $8.93 (4.08%) | $8.99 | $8.50 | 1.01 M | $1.33 B |
| 05/22/2025 | $9.06 | $8.84 (-2.43%) | $9.13 | $8.81 | 866.51 K | $1.32 B |
| 05/21/2025 | $9.18 | $9.09 (-0.98%) | $9.43 | $8.92 | 1.23 M | $1.36 B |
| 05/20/2025 | $9.16 | $9.36 (2.18%) | $9.41 | $9.01 | 1.18 M | $1.40 B |
| 05/19/2025 | $8.86 | $9.20 (3.84%) | $9.20 | $8.86 | 1.03 M | $1.37 B |
| 05/16/2025 | $8.95 | $9.05 (1.12%) | $9.12 | $8.81 | 964.17 K | $1.35 B |
| 05/15/2025 | $9.05 | $8.91 (-1.55%) | $9.07 | $8.77 | 920.32 K | $1.33 B |
| 05/14/2025 | $9.32 | $9.04 (-3%) | $9.41 | $9.02 | 1.69 M | $1.35 B |
| 05/13/2025 | $9.65 | $9.29 (-3.73%) | $9.79 | $9.25 | 1.02 M | $1.39 B |
| 05/12/2025 | $9.49 | $9.51 (0.21%) | $9.81 | $9.10 | 1.62 M | $1.42 B |
| 05/09/2025 | $9.40 | $9.03 (-3.94%) | $9.50 | $9.03 | 1.15 M | $1.35 B |
| 05/08/2025 | $8.95 | $9.27 (3.58%) | $9.51 | $8.80 | 1.81 M | $1.38 B |
| 05/07/2025 | $9.04 | $8.81 (-2.54%) | $9.11 | $8.38 | 3.41 M | $1.31 B |
| 05/06/2025 | $10.00 | $8.81 (-11.9%) | $10.20 | $8.74 | 5.52 M | $1.31 B |
| 05/05/2025 | $9.80 | $10.03 (2.35%) | $10.18 | $9.47 | 5.71 M | $1.50 B |
| 05/02/2025 | $8.81 | $9.84 (11.69%) | $10.28 | $8.57 | 15.57 M | $1.47 B |
| 05/01/2025 | $7.44 | $7.36 (-1.08%) | $7.51 | $7.20 | 2.02 M | $1.10 B |
| 04/30/2025 | $7.41 | $7.36 (-0.67%) | $7.67 | $7.16 | 1.99 M | $1.10 B |
| 04/29/2025 | $7.76 | $7.61 (-1.93%) | $7.80 | $7.46 | 1.68 M | $1.14 B |
| 04/28/2025 | $7.92 | $7.77 (-1.89%) | $8.05 | $7.71 | 1.14 M | $1.16 B |
| 04/25/2025 | $7.80 | $7.90 (1.28%) | $7.96 | $7.68 | 868.16 K | $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 | 860.05 K | $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 |
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.
