5 DAY PERFORMANCE
-41.35%
1 MONTH PERFORMANCE
-32.87%
3 MONTH PERFORMANCE
+7.71%
6 MONTH PERFORMANCE
-6.85%
YEAR-TO-DATE PERFORMANCE
-7.94%
1 YEAR PERFORMANCE
+15.00%
Adaptive Biotechnologies Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $21.37 | $20.82 (-2.57%) | $21.63 | $20.45 | 2.44 M | $3.24 B |
| 07/06/2026 | $21.11 | $21.50 (1.85%) | $21.90 | $21.00 | 2.53 M | $3.34 B |
| 07/02/2026 | $22.50 | $21.19 (-5.82%) | $22.80 | $21.09 | 3.39 M | $3.30 B |
| 07/01/2026 | $21.46 | $22.37 (4.24%) | $22.54 | $21.40 | 3.29 M | $3.48 B |
| 06/30/2026 | $21.08 | $21.45 (1.76%) | $21.56 | $20.71 | 3.42 M | $3.34 B |
| 06/29/2026 | $21.20 | $21.40 (0.94%) | $21.64 | $20.73 | 3.52 M | $3.33 B |
| 06/26/2026 | $20.08 | $20.96 (4.38%) | $21.01 | $19.96 | 6.47 M | $3.26 B |
| 06/25/2026 | $19.61 | $20.25 (3.26%) | $20.64 | $19.53 | 3.96 M | $3.15 B |
| 06/24/2026 | $17.68 | $19.34 (9.39%) | $19.74 | $17.54 | 5.52 M | $3.01 B |
| 06/23/2026 | $17.14 | $17.23 (0.53%) | $17.89 | $17.13 | 2.27 M | $2.68 B |
| 06/22/2026 | $17.50 | $17.37 (-0.74%) | $17.89 | $17.27 | 2.26 M | $2.70 B |
| 06/18/2026 | $17.11 | $17.53 (2.45%) | $17.57 | $17.00 | 3.88 M | $2.73 B |
| 06/17/2026 | $16.84 | $16.78 (-0.36%) | $17.39 | $16.43 | 13.55 M | $2.61 B |
| 06/16/2026 | $16.16 | $17.22 (6.56%) | $18.06 | $15.90 | 6.86 M | $2.68 B |
| 06/15/2026 | $18.38 | $17.46 (-5.01%) | $18.38 | $17.13 | 2.85 M | $2.72 B |
| 06/12/2026 | $19.52 | $17.60 (-9.84%) | $19.52 | $17.10 | 2.98 M | $2.74 B |
| 06/11/2026 | $17.72 | $18.73 (5.7%) | $19.31 | $16.80 | 5.43 M | $2.91 B |
| 06/10/2026 | $17.15 | $17.07 (-0.47%) | $18.23 | $17.01 | 3.01 M | $2.65 B |
| 06/09/2026 | $16.93 | $17.36 (2.54%) | $17.53 | $16.54 | 2.22 M | $2.70 B |
| 06/08/2026 | $17.16 | $16.70 (-2.68%) | $17.49 | $16.68 | 1.75 M | $2.60 B |
| 06/05/2026 | $17.90 | $16.90 (-5.59%) | $18.29 | $16.68 | 2.16 M | $2.63 B |
| 06/04/2026 | $16.00 | $18.08 (13%) | $18.13 | $15.96 | 4.42 M | $2.81 B |
| 06/03/2026 | $15.05 | $15.99 (6.25%) | $16.00 | $14.76 | 2.24 M | $2.49 B |
| 06/02/2026 | $15.18 | $15.14 (-0.26%) | $15.33 | $14.84 | 1.63 M | $2.35 B |
| 06/01/2026 | $14.99 | $15.23 (1.6%) | $15.47 | $14.74 | 1.57 M | $2.37 B |
| 05/29/2026 | $15.19 | $15.15 (-0.26%) | $15.59 | $15.10 | 2.29 M | $2.36 B |
| 05/28/2026 | $13.87 | $15.19 (9.52%) | $15.22 | $13.81 | 1.58 M | $2.36 B |
| 05/27/2026 | $14.12 | $13.84 (-1.98%) | $14.18 | $13.75 | 2.78 M | $2.15 B |
| 05/26/2026 | $14.00 | $14.13 (0.93%) | $14.19 | $13.66 | 904.54 K | $2.20 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.
