Adaptive Biotechnologies Corporation (ADPT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 2.4100 | 2.5200 | 2.3600 | 2.5100 | 2.5100 | 2,160,200 |
| Apr 19, 2024 | 2.3100 | 2.4800 | 2.2800 | 2.4000 | 2.4000 | 2,341,500 |
| Apr 18, 2024 | 2.4500 | 2.4580 | 2.3300 | 2.3350 | 2.3350 | 2,780,200 |
| Apr 17, 2024 | 2.7700 | 2.8000 | 2.4300 | 2.4400 | 2.4400 | 3,306,200 |
| Apr 16, 2024 | 2.8500 | 2.8500 | 2.6210 | 2.7500 | 2.7500 | 1,605,800 |
| Apr 15, 2024 | 3.0100 | 3.1100 | 2.8800 | 2.9100 | 2.9100 | 3,152,300 |
| Apr 12, 2024 | 2.5900 | 3.1000 | 2.5500 | 3.0100 | 3.0100 | 6,503,700 |
| Apr 11, 2024 | 2.6900 | 2.7100 | 2.5300 | 2.6200 | 2.6200 | 1,021,800 |
| Apr 10, 2024 | 2.8300 | 2.8300 | 2.6400 | 2.6700 | 2.6700 | 1,269,800 |
| Apr 09, 2024 | 2.8500 | 3.1200 | 2.8400 | 2.9300 | 2.9300 | 1,311,400 |
| Apr 08, 2024 | 2.6300 | 2.8400 | 2.6000 | 2.8300 | 2.8300 | 1,495,600 |
| Apr 05, 2024 | 2.7200 | 2.7200 | 2.5600 | 2.5800 | 2.5800 | 1,322,500 |
| Apr 04, 2024 | 2.7100 | 2.9100 | 2.7000 | 2.7300 | 2.7300 | 1,219,500 |
| Apr 03, 2024 | 2.9600 | 2.9870 | 2.6600 | 2.6800 | 2.6800 | 4,234,900 |
| Apr 02, 2024 | 3.0300 | 3.0500 | 2.9000 | 2.9800 | 2.9800 | 1,054,300 |
| Apr 01, 2024 | 3.2700 | 3.2700 | 3.0500 | 3.1100 | 3.1100 | 1,304,800 |
| Mar 28, 2024 | 2.9300 | 3.3350 | 2.9300 | 3.2100 | 3.2100 | 2,000,000 |
| Mar 27, 2024 | 2.9500 | 2.9500 | 2.7500 | 2.8900 | 2.8900 | 3,386,200 |
| Mar 26, 2024 | 3.1300 | 3.2000 | 2.8500 | 2.8800 | 2.8800 | 1,918,900 |
| Mar 25, 2024 | 3.2400 | 3.2810 | 3.0900 | 3.1200 | 3.1200 | 1,157,000 |
| Mar 22, 2024 | 3.3100 | 3.3200 | 3.1500 | 3.2400 | 3.2400 | 1,607,100 |
| Mar 21, 2024 | 3.4100 | 3.5200 | 3.3150 | 3.3300 | 3.3300 | 816,500 |
| Mar 20, 2024 | 3.2700 | 3.4300 | 3.1500 | 3.3800 | 3.3800 | 1,196,000 |
| Mar 19, 2024 | 3.1400 | 3.3500 | 3.1100 | 3.2700 | 3.2700 | 936,600 |
| Mar 18, 2024 | 3.2600 | 3.2600 | 3.1100 | 3.1800 | 3.1800 | 1,118,900 |
| Mar 15, 2024 | 3.2300 | 3.3350 | 3.2100 | 3.2400 | 3.2400 | 1,751,100 |
| Mar 14, 2024 | 3.3700 | 3.3800 | 3.2050 | 3.2600 | 3.2600 | 1,543,100 |
| Mar 13, 2024 | 3.5400 | 3.6120 | 3.3550 | 3.4100 | 3.4100 | 1,321,500 |
| Mar 12, 2024 | 3.7700 | 3.7900 | 3.5750 | 3.5900 | 3.5900 | 1,301,200 |
| Mar 11, 2024 | 3.6300 | 3.9500 | 3.5900 | 3.7800 | 3.7800 | 1,624,000 |
| Mar 08, 2024 | 3.5300 | 3.7450 | 3.4800 | 3.6500 | 3.6500 | 1,626,700 |
| Mar 07, 2024 | 3.6400 | 3.7600 | 3.4400 | 3.4500 | 3.4500 | 1,381,200 |
| Mar 06, 2024 | 3.8500 | 3.8800 | 3.5300 | 3.6100 | 3.6100 | 1,695,000 |
| Mar 05, 2024 | 3.4000 | 3.8000 | 3.4000 | 3.7800 | 3.7800 | 3,411,800 |
| Mar 04, 2024 | 4.0400 | 4.0800 | 3.7600 | 3.9900 | 3.9900 | 1,274,800 |
| Mar 01, 2024 | 4.1100 | 4.2450 | 3.9900 | 4.0300 | 4.0300 | 1,152,300 |
| Feb 29, 2024 | 4.2900 | 4.3300 | 4.1100 | 4.1100 | 4.1100 | 1,035,700 |
| Feb 28, 2024 | 4.1700 | 4.3450 | 4.0900 | 4.1500 | 4.1500 | 1,258,800 |
| Feb 27, 2024 | 4.2400 | 4.3350 | 4.0950 | 4.2700 | 4.2700 | 1,001,000 |
| Feb 26, 2024 | 4.0200 | 4.1800 | 3.9600 | 4.1600 | 4.1600 | 879,500 |
| Feb 23, 2024 | 3.8700 | 4.0760 | 3.7870 | 4.0400 | 4.0400 | 1,123,500 |
| Feb 22, 2024 | 3.8500 | 3.9500 | 3.7250 | 3.8800 | 3.8800 | 1,631,200 |
| Feb 21, 2024 | 3.8300 | 3.8850 | 3.7500 | 3.8200 | 3.8200 | 873,300 |
| Feb 20, 2024 | 3.8600 | 3.9700 | 3.7600 | 3.8500 | 3.8500 | 1,235,500 |
| Feb 16, 2024 | 3.9100 | 4.0500 | 3.8100 | 3.8500 | 3.8500 | 1,930,000 |
| Feb 15, 2024 | 3.6000 | 4.2400 | 3.6000 | 3.9600 | 3.9600 | 5,278,900 |
| Feb 14, 2024 | 3.6600 | 4.0100 | 3.6500 | 3.9400 | 3.9400 | 1,718,100 |
| Feb 13, 2024 | 3.6600 | 3.7750 | 3.5350 | 3.6200 | 3.6200 | 1,467,500 |
| Feb 12, 2024 | 3.7300 | 3.9900 | 3.6920 | 3.9200 | 3.9200 | 1,453,900 |
| Feb 09, 2024 | 3.7500 | 3.8000 | 3.6450 | 3.7800 | 3.7800 | 879,800 |
| Feb 08, 2024 | 3.5800 | 3.7100 | 3.4950 | 3.6700 | 3.6700 | 1,245,900 |
| Feb 07, 2024 | 3.8000 | 3.8000 | 3.5450 | 3.5700 | 3.5700 | 1,028,000 |
| Feb 06, 2024 | 3.4600 | 3.7700 | 3.4100 | 3.7700 | 3.7700 | 1,179,700 |
| Feb 05, 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4600 | 3.4600 | 936,100 |
| Feb 02, 2024 | 3.6500 | 3.7200 | 3.5150 | 3.6500 | 3.6500 | 962,500 |
| Feb 01, 2024 | 3.7000 | 3.7850 | 3.6400 | 3.7400 | 3.7400 | 1,232,600 |
| Jan 31, 2024 | 3.9500 | 3.9950 | 3.6700 | 3.6700 | 3.6700 | 1,374,500 |
| Jan 30, 2024 | 4.0900 | 4.1100 | 3.9400 | 3.9500 | 3.9500 | 811,600 |
| Jan 29, 2024 | 3.9500 | 4.1600 | 3.8500 | 4.1300 | 4.1300 | 994,200 |
| Jan 26, 2024 | 4.0200 | 4.2350 | 3.9400 | 3.9500 | 3.9500 | 1,295,100 |
| Jan 25, 2024 | 4.1900 | 4.2690 | 3.9200 | 4.0000 | 4.0000 | 1,699,800 |
| Jan 24, 2024 | 4.4700 | 4.4900 | 4.1050 | 4.1300 | 4.1300 | 1,042,000 |
| Jan 23, 2024 | 4.3600 | 4.4300 | 4.2250 | 4.3700 | 4.3700 | 963,400 |
| Jan 22, 2024 | 4.1300 | 4.3900 | 4.1300 | 4.2400 | 4.2400 | 898,200 |
| Jan 19, 2024 | 4.1000 | 4.1900 | 3.9400 | 4.1200 | 4.1200 | 1,154,000 |
| Jan 18, 2024 | 4.0900 | 4.1600 | 3.9500 | 4.0700 | 4.0700 | 1,563,700 |
| Jan 17, 2024 | 4.1500 | 4.1700 | 3.9400 | 4.0500 | 4.0500 | 2,965,100 |
| Jan 16, 2024 | 4.3000 | 4.5100 | 4.1700 | 4.3000 | 4.3000 | 1,816,700 |
| Jan 12, 2024 | 4.4400 | 4.5900 | 4.3500 | 4.4000 | 4.4000 | 1,410,800 |
| Jan 11, 2024 | 4.7400 | 4.7400 | 4.4200 | 4.4400 | 4.4400 | 1,639,500 |
| Jan 10, 2024 | 4.6300 | 4.8000 | 4.4600 | 4.8000 | 4.8000 | 1,443,900 |
| Jan 09, 2024 | 4.6300 | 4.8450 | 4.6200 | 4.6500 | 4.6500 | 1,066,700 |
| Jan 08, 2024 | 4.5400 | 4.8000 | 4.3800 | 4.7300 | 4.7300 | 989,800 |
| Jan 05, 2024 | 4.5400 | 4.6850 | 4.3800 | 4.5800 | 4.5800 | 1,119,600 |
| Jan 04, 2024 | 4.5200 | 4.7200 | 4.4650 | 4.6500 | 4.6500 | 960,800 |
| Jan 03, 2024 | 4.7000 | 4.7500 | 4.3800 | 4.5200 | 4.5200 | 1,873,300 |
| Jan 02, 2024 | 4.9400 | 5.0700 | 4.6300 | 4.7700 | 4.7700 | 1,298,900 |
| Dec 29, 2023 | 5.3500 | 5.3800 | 4.8500 | 4.9000 | 4.9000 | 1,872,500 |
| Dec 28, 2023 | 5.1000 | 5.4900 | 5.0700 | 5.3300 | 5.3300 | 2,282,400 |
| Dec 27, 2023 | 5.2000 | 5.2900 | 4.9900 | 5.1100 | 5.1100 | 1,672,500 |
| Dec 26, 2023 | 5.0000 | 5.1100 | 4.8900 | 5.0500 | 5.0500 | 1,337,400 |
| Dec 22, 2023 | 5.1100 | 5.1800 | 4.9250 | 4.9500 | 4.9500 | 1,260,200 |
| Dec 21, 2023 | 4.9200 | 5.0900 | 4.9000 | 5.0300 | 5.0300 | 1,248,500 |
| Dec 20, 2023 | 5.0800 | 5.2300 | 4.7200 | 4.7400 | 4.7400 | 1,428,000 |
| Dec 19, 2023 | 4.8000 | 5.1610 | 4.8000 | 5.0600 | 5.0600 | 1,911,500 |
| Dec 18, 2023 | 4.9000 | 5.0100 | 4.6950 | 4.7100 | 4.7100 | 1,501,600 |
| Dec 15, 2023 | 5.2500 | 5.3900 | 4.7300 | 4.8700 | 4.8700 | 2,545,700 |
| Dec 14, 2023 | 5.1900 | 5.4700 | 5.0900 | 5.1800 | 5.1800 | 2,114,100 |
| Dec 13, 2023 | 4.4200 | 5.0150 | 4.3110 | 4.9600 | 4.9600 | 1,806,800 |
| Dec 12, 2023 | 4.6600 | 4.6600 | 4.3600 | 4.3800 | 4.3800 | 1,354,300 |
| Dec 11, 2023 | 4.6900 | 4.7000 | 4.4600 | 4.5900 | 4.5900 | 1,058,200 |
| Dec 08, 2023 | 4.6300 | 4.7400 | 4.5000 | 4.7100 | 4.7100 | 1,000,300 |
| Dec 07, 2023 | 4.6700 | 4.7200 | 4.5300 | 4.6600 | 4.6600 | 969,500 |
| Dec 06, 2023 | 4.4000 | 4.8900 | 4.3400 | 4.6200 | 4.6200 | 1,841,900 |
| Dec 05, 2023 | 4.7400 | 4.7850 | 4.3950 | 4.4200 | 4.4200 | 1,094,600 |
| Dec 04, 2023 | 4.6900 | 4.8900 | 4.6300 | 4.7600 | 4.7600 | 754,400 |
| Dec 01, 2023 | 4.3600 | 4.7700 | 4.2100 | 4.7000 | 4.7000 | 1,026,200 |
| Nov 30, 2023 | 4.6800 | 4.7000 | 4.3100 | 4.3800 | 4.3800 | 1,399,800 |
| Nov 29, 2023 | 4.4300 | 4.7200 | 4.4300 | 4.6200 | 4.6200 | 1,169,400 |
| Nov 28, 2023 | 4.3200 | 4.4850 | 4.2150 | 4.3700 | 4.3700 | 709,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.