5 DAY PERFORMANCE
-47.27%
1 MONTH PERFORMANCE
-38.58%
3 MONTH PERFORMANCE
-25.84%
6 MONTH PERFORMANCE
+0.74%
YEAR-TO-DATE PERFORMANCE
-7.94%
1 YEAR PERFORMANCE
-3.86%
Adaptive Biotechnologies Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $26.00 | $26.09 (0.35%) | $26.14 | $25.12 | 2.64 M | $4.11 B |
| 10/07/2026 | $26.39 | $26.28 (-0.42%) | $26.93 | $25.87 | 2.12 M | $4.14 B |
| 10/06/2026 | $30.22 | $26.90 (-10.99%) | $30.74 | $26.85 | 2.53 M | $4.24 B |
| 10/05/2026 | $28.57 | $29.84 (4.45%) | $29.86 | $28.16 | 1.43 M | $4.71 B |
| 10/02/2026 | $27.59 | $28.35 (2.75%) | $28.41 | $27.31 | 1.58 M | $4.47 B |
| 10/01/2026 | $28.89 | $27.37 (-5.26%) | $29.00 | $27.15 | 6.02 M | $4.32 B |
| 09/30/2026 | $28.80 | $28.90 (0.35%) | $29.52 | $28.75 | 1.51 M | $4.56 B |
| 09/29/2026 | $29.28 | $28.77 (-1.74%) | $29.80 | $28.63 | 2.51 M | $4.54 B |
| 09/28/2026 | $29.00 | $28.51 (-1.69%) | $29.52 | $28.07 | 2.64 M | $4.50 B |
| 09/25/2026 | $29.96 | $29.43 (-1.77%) | $29.96 | $28.88 | 1.69 M | $4.64 B |
| 09/24/2026 | $28.00 | $29.57 (5.61%) | $29.58 | $27.50 | 3.61 M | $4.66 B |
| 09/23/2026 | $27.74 | $27.89 (0.54%) | $28.35 | $27.60 | 1.08 M | $4.40 B |
| 09/22/2026 | $27.30 | $28.06 (2.78%) | $28.36 | $26.73 | 4.00 M | $4.43 B |
| 09/21/2026 | $28.69 | $27.86 (-2.89%) | $28.78 | $27.70 | 1.46 M | $4.39 B |
| 09/18/2026 | $28.55 | $28.61 (0.21%) | $28.68 | $27.91 | 2.99 M | $4.51 B |
| 09/17/2026 | $28.23 | $28.55 (1.13%) | $28.72 | $27.77 | 3.28 M | $4.50 B |
| 09/16/2026 | $27.09 | $27.67 (2.14%) | $28.72 | $27.03 | 5.03 M | $4.36 B |
| 09/15/2026 | $24.80 | $26.68 (7.58%) | $27.34 | $24.71 | 4.12 M | $4.21 B |
| 09/14/2026 | $24.26 | $24.78 (2.14%) | $24.88 | $23.97 | 1.73 M | $3.91 B |
| 09/11/2026 | $24.23 | $24.20 (-0.12%) | $24.79 | $23.93 | 1.24 M | $3.82 B |
| 09/10/2026 | $23.81 | $24.23 (1.76%) | $24.65 | $23.53 | 1.07 M | $3.82 B |
| 09/09/2026 | $24.05 | $24.42 (1.54%) | $24.68 | $23.89 | 1.11 M | $3.85 B |
| 09/08/2026 | $23.98 | $24.34 (1.5%) | $24.60 | $23.62 | 1.36 M | $3.84 B |
| 09/04/2026 | $24.06 | $24.28 (0.91%) | $24.40 | $23.94 | 1.40 M | $3.83 B |
| 09/03/2026 | $25.18 | $24.57 (-2.42%) | $25.36 | $23.84 | 2.16 M | $3.87 B |
| 09/02/2026 | $24.40 | $24.66 (1.07%) | $25.23 | $24.19 | 1.62 M | $3.89 B |
| 09/01/2026 | $24.91 | $24.34 (-2.29%) | $25.11 | $24.20 | 1.62 M | $3.84 B |
| 08/31/2026 | $24.61 | $24.92 (1.26%) | $25.02 | $23.87 | 2.24 M | $3.93 B |
| 08/28/2026 | $26.54 | $25.19 (-5.09%) | $26.58 | $25.13 | 1.51 M | $3.97 B |
| 08/27/2026 | $26.23 | $26.44 (0.8%) | $26.87 | $26.11 | 1.94 M | $4.17 B |
| 08/26/2026 | $26.00 | $26.16 (0.62%) | $26.51 | $25.82 | 1.39 M | $4.13 B |
| 08/25/2026 | $25.81 | $26.25 (1.7%) | $26.49 | $25.23 | 1.22 M | $4.14 B |
| 08/24/2026 | $25.80 | $25.55 (-0.97%) | $25.99 | $25.09 | 1.69 M | $4.03 B |
| 08/21/2026 | $25.37 | $25.99 (2.44%) | $26.03 | $24.93 | 1.82 M | $4.10 B |
| 08/20/2026 | $24.78 | $25.44 (2.66%) | $26.09 | $24.78 | 1.97 M | $4.01 B |
| 08/19/2026 | $25.38 | $25.49 (0.43%) | $26.16 | $25.16 | 2.15 M | $4.02 B |
| 08/18/2026 | $24.24 | $24.56 (1.32%) | $25.15 | $23.92 | 1.88 M | $3.87 B |
| 08/17/2026 | $24.45 | $24.77 (1.31%) | $25.64 | $24.45 | 2.67 M | $3.91 B |
| 08/14/2026 | $24.27 | $24.74 (1.94%) | $24.95 | $24.00 | 1.74 M | $3.90 B |
| 08/13/2026 | $25.54 | $24.46 (-4.23%) | $25.54 | $24.41 | 1.54 M | $3.86 B |
| 08/12/2026 | $25.34 | $25.25 (-0.36%) | $25.54 | $24.87 | 1.71 M | $3.98 B |
| 08/11/2026 | $25.38 | $25.39 (0.04%) | $26.09 | $25.01 | 2.96 M | $4.00 B |
| 08/10/2026 | $24.90 | $25.45 (2.21%) | $26.16 | $24.65 | 2.37 M | $4.01 B |
| 08/07/2026 | $24.69 | $24.93 (0.97%) | $24.95 | $24.28 | 2.50 M | $3.93 B |
| 08/06/2026 | $24.58 | $23.60 (-3.99%) | $24.58 | $23.41 | 2.47 M | $3.72 B |
| 08/05/2026 | $24.54 | $24.60 (0.24%) | $24.96 | $24.22 | 2.42 M | $3.88 B |
| 08/04/2026 | $23.60 | $24.55 (4.03%) | $24.62 | $23.03 | 3.29 M | $3.87 B |
| 08/03/2026 | $22.92 | $23.11 (0.83%) | $23.56 | $21.83 | 2.59 M | $3.64 B |
| 07/31/2026 | $24.57 | $22.57 (-8.14%) | $24.57 | $22.41 | 2.99 M | $3.56 B |
| 07/30/2026 | $22.20 | $24.18 (8.92%) | $24.34 | $22.07 | 5.28 M | $3.81 B |
| 07/29/2026 | $22.48 | $22.56 (0.36%) | $23.08 | $21.74 | 3.15 M | $3.56 B |
| 07/28/2026 | $22.72 | $22.52 (-0.88%) | $22.99 | $21.93 | 1.68 M | $3.55 B |
| 07/27/2026 | $22.70 | $22.54 (-0.7%) | $23.00 | $21.78 | 2.44 M | $3.55 B |
| 07/24/2026 | $22.56 | $22.27 (-1.29%) | $22.77 | $21.83 | 2.82 M | $3.46 B |
| 07/23/2026 | $21.95 | $22.31 (1.64%) | $22.91 | $21.95 | 2.76 M | $3.47 B |
| 07/22/2026 | $22.25 | $21.95 (-1.35%) | $22.65 | $21.54 | 2.36 M | $3.41 B |
| 07/21/2026 | $21.63 | $22.58 (4.39%) | $22.60 | $20.90 | 3.51 M | $3.51 B |
| 07/20/2026 | $22.54 | $21.86 (-3.02%) | $22.90 | $21.63 | 2.14 M | $3.40 B |
| 07/17/2026 | $21.43 | $22.92 (6.95%) | $23.02 | $21.36 | 3.23 M | $3.56 B |
| 07/16/2026 | $22.88 | $22.10 (-3.41%) | $23.15 | $21.46 | 2.45 M | $3.44 B |
| 07/15/2026 | $21.77 | $22.90 (5.19%) | $22.99 | $21.69 | 3.99 M | $3.56 B |
| 07/14/2026 | $21.16 | $21.43 (1.28%) | $21.54 | $20.84 | 1.89 M | $3.33 B |
| 07/13/2026 | $20.76 | $21.02 (1.25%) | $21.55 | $20.46 | 1.84 M | $3.27 B |
| 07/10/2026 | $21.92 | $21.06 (-3.92%) | $22.13 | $20.72 | 1.91 M | $3.28 B |
| 07/09/2026 | $20.39 | $21.80 (6.92%) | $21.94 | $20.25 | 3.01 M | $3.39 B |
| 07/08/2026 | $20.11 | $20.16 (0.25%) | $20.57 | $19.77 | 2.51 M | $3.14 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.
