5 DAY PERFORMANCE
-4.08%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
+14.45%
6 MONTH PERFORMANCE
+63.95%
YEAR-TO-DATE PERFORMANCE
+17.50%
1 YEAR PERFORMANCE
+96.38%
Adaptive Biotechnologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.59 | $7.62 (0.4%) | $7.89 | $7.43 | 2.45 M | $1.10 B |
| 03/11/2025 | $6.71 | $7.49 (11.62%) | $7.50 | $6.26 | 2.57 M | $1.10 B |
| 03/10/2025 | $7.17 | $6.67 (-6.97%) | $7.31 | $6.45 | 2.78 M | $981.17 M |
| 03/07/2025 | $7.68 | $7.35 (-4.3%) | $7.92 | $7.08 | 2.54 M | $1.08 B |
| 03/06/2025 | $7.61 | $7.77 (2.1%) | $8.27 | $7.48 | 1.57 M | $1.14 B |
| 03/05/2025 | $6.97 | $8.03 (15.21%) | $8.49 | $6.79 | 4.92 M | $1.18 B |
| 03/04/2025 | $7.76 | $8.12 (4.64%) | $8.30 | $7.65 | 1.80 M | $1.19 B |
| 03/03/2025 | $8.30 | $8.10 (-2.41%) | $8.50 | $7.86 | 1.27 M | $1.19 B |
| 02/28/2025 | $8.09 | $8.26 (2.1%) | $8.32 | $7.92 | 1.20 M | $1.22 B |
| 02/27/2025 | $8.41 | $8.16 (-2.97%) | $8.58 | $8.16 | 870,700 | $1.20 B |
| 02/26/2025 | $8.55 | $8.36 (-2.22%) | $8.94 | $8.20 | 1.42 M | $1.23 B |
| 02/25/2025 | $8.52 | $8.42 (-1.17%) | $8.52 | $7.92 | 1.71 M | $1.24 B |
| 02/24/2025 | $8.23 | $8.42 (2.31%) | $8.53 | $8.03 | 1.27 M | $1.24 B |
| 02/21/2025 | $8.47 | $8.27 (-2.36%) | $8.62 | $8.09 | 1.43 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 |
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.
