Adaptive Biotechnologies Corp (ADPT) Historical Stock Data
17.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADPT is up 0.76% a day on average. There have been 13 days where Adaptive Biotechnologies Corp closed green and 17 days where ADPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 16.86 | 17.46 | ↑$0.60 (3.56%) | 16.45 | 17.58 | 2.93M |
| 2025-12-03 | 18.87 | 17.13 | ↓$1.74 (-9.22%) | 16.50 | 18.87 | 4.71M |
| 2025-12-02 | 18.84 | 18.69 | ↓$0.15 (-0.80%) | 18.52 | 19.27 | 1.05M |
| 2025-12-01 | 19.26 | 18.84 | ↓$0.42 (-2.18%) | 18.59 | 19.31 | 1.94M |
| 2025-11-28 | 19.72 | 19.66 | ↓$0.06 (-0.30%) | 19.25 | 19.72 | 0.93M |
| 2025-11-26 | 20.23 | 19.72 | ↓$0.51 (-2.52%) | 19.40 | 20.34 | 1.88M |
| 2025-11-25 | 20.36 | 20.32 | ↓$0.04 (-0.20%) | 19.60 | 20.76 | 2.75M |
| 2025-11-24 | 18.95 | 20.46 | ↑$1.51 (7.97%) | 18.40 | 20.65 | 4.35M |
| 2025-11-21 | 16.28 | 18.61 | ↑$2.33 (14.31%) | 16.18 | 18.98 | 5.07M |
| 2025-11-20 | 15.58 | 16.32 | ↑$0.75 (4.78%) | 15.58 | 16.97 | 3.97M |
| 2025-11-19 | 13.85 | 15.15 | ↑$1.30 (9.39%) | 13.73 | 15.38 | 2.82M |
| 2025-11-18 | 13.53 | 13.75 | ↑$0.22 (1.63%) | 13.28 | 13.95 | 1.99M |
| 2025-11-17 | 14.00 | 13.71 | ↓$0.29 (-2.07%) | 13.65 | 14.24 | 1.70M |
| 2025-11-14 | 13.71 | 14.10 | ↑$0.39 (2.84%) | 13.45 | 14.21 | 1.63M |
| 2025-11-13 | 14.18 | 14.14 | ↓$0.04 (-0.28%) | 13.93 | 14.29 | 2.32M |
| 2025-11-12 | 14.64 | 14.50 | ↓$0.14 (-0.96%) | 14.36 | 15.05 | 1.73M |
| 2025-11-11 | 14.65 | 14.53 | ↓$0.12 (-0.82%) | 14.26 | 14.95 | 1.61M |
| 2025-11-10 | 14.88 | 14.71 | ↓$0.17 (-1.14%) | 14.35 | 15.19 | 2.75M |
| 2025-11-07 | 15.31 | 14.79 | ↓$0.52 (-3.40%) | 14.53 | 15.37 | 2.94M |
| 2025-11-06 | 16.95 | 15.56 | ↓$1.39 (-8.20%) | 15.38 | 17.38 | 3.63M |
| 2025-11-05 | 16.85 | 17.59 | ↑$0.74 (4.39%) | 16.62 | 17.75 | 1.88M |
| 2025-11-04 | 16.77 | 16.92 | ↑$0.15 (0.89%) | 16.51 | 17.51 | 1.35M |
| 2025-11-03 | 17.26 | 17.34 | ↑$0.08 (0.46%) | 17.00 | 17.53 | 1.34M |
| 2025-10-31 | 16.90 | 17.36 | ↑$0.46 (2.72%) | 16.81 | 17.76 | 1.91M |
| 2025-10-30 | 16.98 | 16.91 | ↓$0.07 (-0.41%) | 16.78 | 17.37 | 1.52M |
| 2025-10-29 | 16.91 | 16.80 | ↓$0.11 (-0.65%) | 16.59 | 17.40 | 1.04M |
| 2025-10-28 | 17.01 | 16.90 | ↓$0.11 (-0.65%) | 16.80 | 17.18 | 831.91K |
| 2025-10-27 | 17.26 | 17.12 | ↓$0.14 (-0.81%) | 16.97 | 17.48 | 819.59K |
| 2025-10-24 | 17.20 | 17.22 | ↑$0.02 (0.12%) | 17.16 | 17.59 | 1.21M |
| 2025-10-23 | 16.44 | 17.16 | ↑$0.72 (4.38%) | 16.39 | 17.38 | 1.64M |
Create an account or log in to view more rows.
$ADPT here to raid
$ADPT do what the markets tells you to do not the other way around
$ADPT I love this stonk!
$ADPT R-E-L-A-X Green is coming
$ADPT hang tight
ignore fud and buy dips if you can
everyone be okay????
$ADPT watch for another rejection up here
$ADPT starting to gap up a little
$ADPT what’s next bulls
$ADPT diamond balls
$ADPT buy bitches