5 DAY PERFORMANCE
+8.25%
1 MONTH PERFORMANCE
+5.80%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
+5.73%
YEAR-TO-DATE PERFORMANCE
-7.94%
1 YEAR PERFORMANCE
+60.93%
Adaptive Biotechnologies Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.54 | $13.13 (-3.03%) | $13.57 | $12.95 | 1.29 M | $2.06 B |
| 05/12/2026 | $13.42 | $13.63 (1.56%) | $13.72 | $13.26 | 1.23 M | $2.12 B |
| 05/11/2026 | $13.91 | $13.54 (-2.66%) | $14.10 | $13.43 | 1.51 M | $2.11 B |
| 05/08/2026 | $14.46 | $13.81 (-4.5%) | $14.46 | $13.56 | 1.52 M | $2.15 B |
| 05/07/2026 | $14.58 | $14.69 (0.75%) | $15.06 | $14.22 | 1.95 M | $2.28 B |
| 05/06/2026 | $14.64 | $14.43 (-1.43%) | $14.98 | $12.98 | 4.90 M | $2.24 B |
| 05/05/2026 | $14.74 | $13.78 (-6.51%) | $14.83 | $13.64 | 3.19 M | $2.14 B |
| 05/04/2026 | $14.15 | $14.50 (2.47%) | $14.83 | $14.15 | 2.21 M | $2.26 B |
| 05/01/2026 | $14.20 | $14.27 (0.49%) | $14.40 | $14.03 | 983.60 K | $2.22 B |
| 04/30/2026 | $13.54 | $14.10 (4.14%) | $14.16 | $13.54 | 1.19 M | $2.16 B |
| 04/29/2026 | $13.89 | $13.53 (-2.59%) | $14.06 | $13.22 | 1.27 M | $2.07 B |
| 04/28/2026 | $14.21 | $14.04 (-1.2%) | $14.30 | $13.71 | 1.23 M | $2.15 B |
| 04/27/2026 | $14.03 | $14.21 (1.28%) | $14.36 | $14.03 | 1.06 M | $2.18 B |
| 04/24/2026 | $13.82 | $14.14 (2.32%) | $14.18 | $13.74 | 876.14 K | $2.17 B |
| 04/23/2026 | $14.18 | $13.82 (-2.54%) | $14.45 | $13.50 | 1.01 M | $2.12 B |
| 04/22/2026 | $14.44 | $14.20 (-1.66%) | $14.55 | $13.97 | 1.04 M | $2.17 B |
| 04/21/2026 | $14.59 | $14.21 (-2.6%) | $15.15 | $14.17 | 1.53 M | $2.18 B |
| 04/20/2026 | $14.25 | $14.58 (2.32%) | $14.86 | $14.11 | 1.43 M | $2.23 B |
| 04/17/2026 | $14.55 | $14.47 (-0.55%) | $14.91 | $14.39 | 1.59 M | $2.22 B |
| 04/16/2026 | $14.29 | $14.08 (-1.47%) | $14.52 | $14.02 | 1.30 M | $2.16 B |
| 04/15/2026 | $14.53 | $14.53 (0%) | $14.86 | $14.44 | 949.02 K | $2.22 B |
| 04/14/2026 | $14.17 | $14.53 (2.54%) | $14.80 | $14.08 | 1.37 M | $2.22 B |
| 04/13/2026 | $12.83 | $14.13 (10.13%) | $14.27 | $12.82 | 3.13 M | $2.16 B |
| 04/10/2026 | $13.43 | $12.79 (-4.77%) | $13.60 | $12.36 | 3.31 M | $1.96 B |
| 04/09/2026 | $14.70 | $13.40 (-8.84%) | $14.74 | $13.37 | 1.74 M | $2.05 B |
| 04/08/2026 | $15.00 | $14.84 (-1.07%) | $15.61 | $14.45 | 2.19 M | $2.27 B |
| 04/07/2026 | $13.95 | $13.71 (-1.72%) | $14.06 | $13.39 | 1.41 M | $2.10 B |
| 04/06/2026 | $14.71 | $14.08 (-4.28%) | $14.90 | $14.05 | 1.44 M | $2.16 B |
| 04/02/2026 | $13.81 | $14.81 (7.24%) | $14.89 | $13.81 | 1.57 M | $2.27 B |
| 04/01/2026 | $14.00 | $14.43 (3.07%) | $14.66 | $13.84 | 2.49 M | $2.21 B |
| 03/31/2026 | $13.14 | $13.88 (5.63%) | $13.90 | $13.09 | 2.40 M | $2.13 B |
| 03/30/2026 | $12.45 | $12.85 (3.21%) | $13.02 | $12.27 | 1.82 M | $1.97 B |
| 03/27/2026 | $13.84 | $12.41 (-10.33%) | $13.86 | $12.02 | 4.95 M | $1.90 B |
| 03/26/2026 | $13.86 | $13.96 (0.72%) | $14.36 | $13.82 | 1.22 M | $2.14 B |
| 03/25/2026 | $14.23 | $14.15 (-0.56%) | $14.51 | $13.94 | 2.17 M | $2.17 B |
| 03/24/2026 | $13.55 | $13.90 (2.58%) | $13.95 | $13.41 | 1.76 M | $2.13 B |
| 03/23/2026 | $14.00 | $13.66 (-2.43%) | $14.12 | $13.57 | 1.28 M | $2.09 B |
| 03/20/2026 | $13.36 | $13.58 (1.65%) | $13.60 | $13.18 | 2.36 M | $2.08 B |
| 03/19/2026 | $13.10 | $13.50 (3.05%) | $13.60 | $12.97 | 1.34 M | $2.07 B |
| 03/18/2026 | $13.23 | $13.28 (0.38%) | $13.41 | $13.02 | 1.55 M | $2.03 B |
| 03/17/2026 | $13.35 | $13.39 (0.3%) | $13.67 | $13.13 | 1.74 M | $2.05 B |
| 03/16/2026 | $13.41 | $13.32 (-0.67%) | $13.88 | $13.21 | 3.08 M | $2.04 B |
| 03/13/2026 | $13.05 | $13.17 (0.92%) | $13.28 | $12.69 | 3.90 M | $2.02 B |
| 03/12/2026 | $13.83 | $12.45 (-9.98%) | $13.94 | $12.00 | 5.88 M | $1.91 B |
| 03/11/2026 | $14.38 | $14.22 (-1.11%) | $14.39 | $13.81 | 2.11 M | $2.18 B |
| 03/10/2026 | $14.95 | $14.52 (-2.88%) | $15.05 | $14.11 | 1.84 M | $2.22 B |
| 03/09/2026 | $14.50 | $14.95 (3.1%) | $15.17 | $14.21 | 3.49 M | $2.29 B |
| 03/06/2026 | $15.48 | $14.86 (-4.01%) | $15.69 | $14.81 | 1.97 M | $2.28 B |
| 03/05/2026 | $16.20 | $15.93 (-1.67%) | $16.35 | $15.74 | 1.85 M | $2.44 B |
| 03/04/2026 | $16.15 | $16.44 (1.8%) | $16.95 | $16.15 | 1.33 M | $2.52 B |
| 03/03/2026 | $15.54 | $16.08 (3.47%) | $16.56 | $15.11 | 1.78 M | $2.46 B |
| 03/02/2026 | $15.51 | $16.12 (3.93%) | $16.20 | $15.50 | 1.63 M | $2.47 B |
| 02/27/2026 | $16.23 | $16.02 (-1.29%) | $16.23 | $15.81 | 2.05 M | $2.45 B |
| 02/26/2026 | $16.31 | $16.46 (0.92%) | $16.48 | $15.77 | 1.45 M | $2.52 B |
| 02/25/2026 | $16.18 | $16.21 (0.19%) | $16.50 | $15.85 | 1.08 M | $2.48 B |
| 02/24/2026 | $15.39 | $16.05 (4.29%) | $16.21 | $15.39 | 1.58 M | $2.46 B |
| 02/23/2026 | $14.82 | $15.39 (3.85%) | $15.48 | $14.75 | 1.84 M | $2.36 B |
| 02/20/2026 | $15.91 | $15.20 (-4.46%) | $15.94 | $15.03 | 1.66 M | $2.33 B |
| 02/19/2026 | $15.74 | $16.05 (1.97%) | $16.18 | $15.57 | 1.06 M | $2.46 B |
| 02/18/2026 | $15.76 | $15.87 (0.7%) | $16.08 | $15.60 | 1.67 M | $2.43 B |
| 02/17/2026 | $15.98 | $15.79 (-1.19%) | $16.35 | $15.72 | 1.02 M | $2.42 B |
| 02/13/2026 | $15.53 | $16.04 (3.28%) | $16.42 | $15.42 | 1.34 M | $2.46 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.
