5 DAY PERFORMANCE
-13.23%
1 MONTH PERFORMANCE
-1.58%
3 MONTH PERFORMANCE
+20.47%
6 MONTH PERFORMANCE
-10.48%
YEAR-TO-DATE PERFORMANCE
-7.94%
1 YEAR PERFORMANCE
+26.80%
Adaptive Biotechnologies Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $14.00 | $13.88 (-0.86%) | $14.27 | $13.73 | 1.24 M | $2.16 B |
| 05/21/2026 | $13.74 | $13.87 (0.95%) | $13.92 | $13.39 | 1.08 M | $2.16 B |
| 05/20/2026 | $13.05 | $13.96 (6.97%) | $13.99 | $12.92 | 1.92 M | $2.17 B |
| 05/19/2026 | $12.71 | $12.96 (1.97%) | $13.02 | $12.53 | 1.25 M | $2.02 B |
| 05/18/2026 | $12.82 | $12.71 (-0.86%) | $13.39 | $12.50 | 1.59 M | $1.98 B |
| 05/15/2026 | $12.93 | $12.83 (-0.77%) | $13.15 | $12.81 | 1.56 M | $2.00 B |
| 05/14/2026 | $13.19 | $13.18 (-0.08%) | $13.35 | $12.96 | 1.60 M | $2.05 B |
| 05/13/2026 | $13.54 | $13.13 (-3.03%) | $13.57 | $12.95 | 1.29 M | $2.04 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 | $2.19 B |
| 04/29/2026 | $13.89 | $13.53 (-2.59%) | $14.06 | $13.22 | 1.27 M | $2.10 B |
| 04/28/2026 | $14.21 | $14.04 (-1.2%) | $14.30 | $13.71 | 1.23 M | $2.18 B |
| 04/27/2026 | $14.03 | $14.21 (1.28%) | $14.36 | $14.03 | 1.06 M | $2.21 B |
| 04/24/2026 | $13.82 | $14.14 (2.32%) | $14.18 | $13.74 | 876.14 K | $2.20 B |
| 04/23/2026 | $14.18 | $13.82 (-2.54%) | $14.45 | $13.50 | 1.01 M | $2.15 B |
| 04/22/2026 | $14.44 | $14.20 (-1.66%) | $14.55 | $13.97 | 1.04 M | $2.21 B |
| 04/21/2026 | $14.59 | $14.21 (-2.6%) | $15.15 | $14.17 | 1.53 M | $2.21 B |
| 04/20/2026 | $14.25 | $14.58 (2.32%) | $14.86 | $14.11 | 1.43 M | $2.27 B |
| 04/17/2026 | $14.55 | $14.47 (-0.55%) | $14.91 | $14.39 | 1.59 M | $2.25 B |
| 04/16/2026 | $14.29 | $14.08 (-1.47%) | $14.52 | $14.02 | 1.30 M | $2.19 B |
| 04/15/2026 | $14.53 | $14.53 (0%) | $14.86 | $14.44 | 949.02 K | $2.26 B |
| 04/14/2026 | $14.17 | $14.53 (2.54%) | $14.80 | $14.08 | 1.37 M | $2.26 B |
| 04/13/2026 | $12.83 | $14.13 (10.13%) | $14.27 | $12.82 | 3.13 M | $2.20 B |
| 04/10/2026 | $13.43 | $12.79 (-4.77%) | $13.60 | $12.36 | 3.31 M | $1.99 B |
| 04/09/2026 | $14.70 | $13.40 (-8.84%) | $14.74 | $13.37 | 1.74 M | $2.08 B |
| 04/08/2026 | $15.00 | $14.84 (-1.07%) | $15.61 | $14.45 | 2.19 M | $2.31 B |
| 04/07/2026 | $13.95 | $13.71 (-1.72%) | $14.06 | $13.39 | 1.41 M | $2.13 B |
| 04/06/2026 | $14.71 | $14.08 (-4.28%) | $14.90 | $14.05 | 1.44 M | $2.19 B |
| 04/02/2026 | $13.81 | $14.81 (7.24%) | $14.89 | $13.81 | 1.57 M | $2.30 B |
| 04/01/2026 | $14.00 | $14.43 (3.07%) | $14.66 | $13.84 | 2.49 M | $2.24 B |
| 03/31/2026 | $13.14 | $13.88 (5.63%) | $13.90 | $13.09 | 2.40 M | $2.16 B |
| 03/30/2026 | $12.45 | $12.85 (3.21%) | $13.02 | $12.27 | 1.82 M | $2.00 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.
