Comparing Back to the side-by-side chart ↗
Adaptive Biotechnologies Corp (ADPT) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.41 | 25.65 | 23.95 | 24.02 | -6.10% | 1,947,565 |
| 2026-10-15 | 25.47 | 25.91 | 24.88 | 25.58 | -0.16% | 1,734,427 |
| 2026-10-14 | 24.59 | 26.33 | 24.33 | 25.62 | +1.34% | 1,884,113 |
| 2026-10-13 | 25.38 | 25.86 | 24.66 | 25.28 | -1.13% | 1,954,784 |
| 2026-10-12 | 26.31 | 26.49 | 24.76 | 25.57 | -3.47% | 3,121,956 |
| 2026-10-09 | 26.11 | 26.85 | 25.97 | 26.49 | +1.53% | 1,525,258 |
| 2026-10-08 | 26.00 | 26.14 | 25.12 | 26.09 | -0.72% | 2,646,924 |
| 2026-10-07 | 26.39 | 26.93 | 25.86 | 26.28 | -2.30% | 2,120,225 |
| 2026-10-06 | 30.22 | 30.74 | 26.85 | 26.90 | -9.85% | 2,533,775 |
| 2026-10-05 | 28.57 | 29.86 | 28.16 | 29.84 | +5.26% | 1,425,150 |
| 2026-10-02 | 27.59 | 28.41 | 27.31 | 28.35 | +3.58% | 1,575,446 |
| 2026-10-01 | 28.89 | 29.00 | 27.14 | 27.37 | -5.29% | 6,018,788 |
| 2026-09-30 | 28.80 | 29.52 | 28.75 | 28.90 | +0.45% | 1,508,275 |
| 2026-09-29 | 29.28 | 29.80 | 28.63 | 28.77 | +0.91% | 2,508,234 |
| 2026-09-28 | 29.00 | 29.52 | 28.07 | 28.51 | -3.13% | 2,638,957 |
| 2026-09-25 | 29.96 | 29.96 | 28.88 | 29.43 | -0.47% | 1,686,003 |
| 2026-09-24 | 28.00 | 29.58 | 27.50 | 29.57 | +6.02% | 3,610,497 |
| 2026-09-23 | 27.74 | 28.35 | 27.60 | 27.89 | -0.61% | 1,079,717 |
| 2026-09-22 | 27.30 | 28.36 | 26.73 | 28.06 | +0.72% | 4,000,158 |
| 2026-09-21 | 28.69 | 28.78 | 27.70 | 27.86 | -2.62% | 1,458,727 |
| 2026-09-18 | 28.55 | 28.68 | 27.91 | 28.61 | +0.21% | 2,985,539 |
| 2026-09-17 | 28.23 | 28.72 | 27.77 | 28.55 | +3.18% | 3,279,757 |
| 2026-09-16 | 27.09 | 28.72 | 27.03 | 27.67 | +3.71% | 5,026,486 |
| 2026-09-15 | 24.80 | 27.34 | 24.71 | 26.68 | +7.67% | 4,124,280 |
| 2026-09-14 | 24.26 | 24.88 | 23.96 | 24.78 | +2.40% | 1,730,383 |
| 2026-09-11 | 24.23 | 24.79 | 23.93 | 24.20 | -0.12% | 1,238,268 |
| 2026-09-10 | 23.81 | 24.65 | 23.53 | 24.23 | -0.78% | 1,071,432 |
| 2026-09-09 | 24.05 | 24.68 | 23.89 | 24.42 | +0.33% | 1,106,844 |
| 2026-09-08 | 23.98 | 24.60 | 23.62 | 24.34 | +0.25% | 1,358,580 |
| 2026-09-04 | 24.06 | 24.40 | 23.94 | 24.28 | -1.18% | 1,404,316 |
| 2026-09-03 | 25.18 | 25.36 | 23.84 | 24.57 | -0.36% | 2,161,036 |
| 2026-09-02 | 24.40 | 25.23 | 24.18 | 24.66 | +1.31% | 1,623,149 |
| 2026-09-01 | 24.91 | 25.11 | 24.20 | 24.34 | -2.33% | 1,621,010 |
| 2026-08-31 | 24.61 | 25.02 | 23.86 | 24.92 | -1.07% | 2,237,634 |
| 2026-08-28 | 26.54 | 26.58 | 25.13 | 25.19 | -4.73% | 1,509,096 |
| 2026-08-27 | 26.23 | 26.87 | 26.11 | 26.44 | +1.07% | 1,944,721 |
| 2026-08-26 | 26.00 | 26.51 | 25.82 | 26.16 | -0.34% | 1,387,277 |
| 2026-08-25 | 25.80 | 26.49 | 25.23 | 26.25 | +2.74% | 1,221,787 |
| 2026-08-24 | 25.80 | 25.99 | 25.09 | 25.55 | -1.69% | 1,694,427 |
| 2026-08-21 | 25.37 | 26.03 | 24.93 | 25.99 | +2.16% | 1,816,948 |
| 2026-08-20 | 24.78 | 26.09 | 24.78 | 25.44 | -0.20% | 1,966,210 |
| 2026-08-19 | 25.38 | 26.16 | 25.16 | 25.49 | +3.79% | 2,145,837 |
| 2026-08-18 | 24.24 | 25.15 | 23.92 | 24.56 | -0.85% | 1,878,377 |
| 2026-08-17 | 24.45 | 25.64 | 24.45 | 24.77 | +0.12% | 2,668,386 |
| 2026-08-14 | 24.27 | 24.95 | 24.00 | 24.74 | +1.14% | 1,743,593 |
| 2026-08-13 | 25.54 | 25.54 | 24.41 | 24.46 | -3.13% | 1,537,646 |
| 2026-08-12 | 25.34 | 25.54 | 24.86 | 25.25 | -0.55% | 1,706,891 |
| 2026-08-11 | 25.38 | 26.09 | 25.01 | 25.39 | -0.24% | 2,956,649 |
| 2026-08-10 | 24.90 | 26.16 | 24.65 | 25.45 | +2.09% | 2,366,094 |
| 2026-08-07 | 24.69 | 24.95 | 24.28 | 24.93 | +5.64% | 2,495,201 |
| 2026-08-06 | 24.58 | 24.58 | 23.41 | 23.60 | -4.07% | 2,466,112 |
| 2026-08-05 | 24.54 | 24.96 | 24.22 | 24.60 | +0.20% | 2,415,866 |
| 2026-08-04 | 23.60 | 24.62 | 23.03 | 24.55 | +6.23% | 3,291,487 |
| 2026-08-03 | 22.91 | 23.56 | 21.83 | 23.11 | +2.39% | 2,591,235 |
| 2026-07-31 | 24.57 | 24.57 | 22.41 | 22.57 | -6.66% | 2,993,184 |
| 2026-07-30 | 22.20 | 24.34 | 22.07 | 24.18 | +7.18% | 5,284,113 |
| 2026-07-29 | 22.48 | 23.08 | 21.74 | 22.56 | +0.18% | 3,147,510 |
| 2026-07-28 | 22.72 | 22.99 | 21.93 | 22.52 | -0.09% | 1,678,937 |
| 2026-07-27 | 22.70 | 23.00 | 21.78 | 22.54 | +1.21% | 2,437,487 |
| 2026-07-24 | 22.56 | 22.77 | 21.83 | 22.27 | -0.18% | 2,819,965 |
| 2026-07-23 | 21.95 | 22.91 | 21.95 | 22.31 | +1.64% | 2,763,907 |
| 2026-07-22 | 22.25 | 22.65 | 21.54 | 21.95 | -2.79% | 2,355,574 |
| 2026-07-21 | 21.63 | 22.60 | 20.90 | 22.58 | +3.29% | 3,505,218 |
| 2026-07-20 | 22.54 | 22.90 | 21.63 | 21.86 | -4.62% | 2,140,016 |
| 2026-07-17 | 21.43 | 23.02 | 21.36 | 22.92 | +3.71% | 3,233,067 |
| 2026-07-16 | 22.88 | 23.15 | 21.46 | 22.10 | -3.49% | 2,447,739 |
| 2026-07-15 | 21.77 | 22.99 | 21.69 | 22.90 | +6.86% | 3,986,034 |
| 2026-07-14 | 21.16 | 21.54 | 20.84 | 21.43 | +1.95% | 1,889,331 |
| 2026-07-13 | 20.76 | 21.55 | 20.46 | 21.02 | -0.19% | 1,844,673 |
| 2026-07-10 | 21.92 | 22.13 | 20.72 | 21.06 | -3.39% | 1,907,792 |
| 2026-07-09 | 20.39 | 21.94 | 20.25 | 21.80 | +8.13% | 3,005,961 |
| 2026-07-08 | 20.11 | 20.57 | 19.77 | 20.16 | -3.17% | 2,513,999 |
| 2026-07-07 | 21.37 | 21.63 | 20.45 | 20.82 | -3.16% | 2,440,474 |
| 2026-07-06 | 21.11 | 21.90 | 21.00 | 21.50 | +1.46% | 2,525,680 |
| 2026-07-02 | 22.50 | 22.80 | 21.09 | 21.19 | -5.27% | 3,393,935 |
| 2026-07-01 | 21.46 | 22.54 | 21.40 | 22.37 | +4.29% | 3,284,993 |
| 2026-06-30 | 21.08 | 21.56 | 20.70 | 21.45 | +0.23% | 3,421,386 |
| 2026-06-29 | 21.20 | 21.64 | 20.73 | 21.40 | +2.10% | 3,524,441 |
| 2026-06-26 | 20.07 | 21.00 | 19.96 | 20.96 | +3.51% | 6,474,446 |
| 2026-06-25 | 19.61 | 20.64 | 19.53 | 20.25 | +4.71% | 3,961,781 |
| 2026-06-24 | 17.68 | 19.74 | 17.54 | 19.34 | +12.25% | 5,523,583 |
| 2026-06-23 | 17.14 | 17.89 | 17.13 | 17.23 | -0.81% | 2,272,806 |
| 2026-06-22 | 17.50 | 17.89 | 17.27 | 17.37 | -0.91% | 2,261,989 |
| 2026-06-18 | 17.11 | 17.57 | 17.00 | 17.53 | +4.47% | 3,883,147 |
| 2026-06-17 | 16.84 | 17.39 | 16.43 | 16.78 | -2.56% | 13,517,714 |
| 2026-06-16 | 16.16 | 18.06 | 15.90 | 17.22 | -1.37% | 6,864,844 |
| 2026-06-15 | 18.38 | 18.38 | 17.13 | 17.46 | -0.80% | 2,852,780 |
| 2026-06-12 | 19.52 | 19.52 | 17.10 | 17.60 | -6.03% | 2,984,825 |
| 2026-06-11 | 17.72 | 19.31 | 16.80 | 18.73 | +9.72% | 5,433,572 |
| 2026-06-10 | 17.15 | 18.23 | 17.01 | 17.07 | -1.67% | 3,006,064 |
| 2026-06-09 | 16.93 | 17.53 | 16.54 | 17.36 | +3.95% | 2,216,600 |
| 2026-06-08 | 17.16 | 17.49 | 16.68 | 16.70 | -1.18% | 1,749,389 |
| 2026-06-05 | 17.90 | 18.29 | 16.68 | 16.90 | -6.53% | 2,164,035 |
| 2026-06-04 | 16.00 | 18.13 | 15.96 | 18.08 | +13.07% | 4,416,008 |
| 2026-06-03 | 15.05 | 16.00 | 14.76 | 15.99 | +5.61% | 2,236,706 |
| 2026-06-02 | 15.18 | 15.33 | 14.84 | 15.14 | -0.59% | 1,631,598 |
| 2026-06-01 | 14.99 | 15.47 | 14.74 | 15.23 | +0.53% | 1,571,654 |
| 2026-05-29 | 15.19 | 15.59 | 15.10 | 15.15 | -0.26% | 2,293,281 |
| 2026-05-28 | 13.87 | 15.22 | 13.81 | 15.19 | +9.75% | 1,579,192 |
| 2026-05-27 | 14.12 | 14.18 | 13.75 | 13.84 | -2.05% | 2,775,258 |
| 2026-05-26 | 14.00 | 14.19 | 13.66 | 14.13 | +1.80% | 904,542 |
| 2026-05-22 | 14.00 | 14.27 | 13.73 | 13.88 | +0.07% | 1,235,006 |
| 2026-05-21 | 13.74 | 13.92 | 13.39 | 13.87 | -0.64% | 1,075,842 |
| 2026-05-20 | 13.05 | 13.99 | 12.91 | 13.96 | +7.72% | 1,918,910 |
| 2026-05-19 | 12.71 | 13.02 | 12.53 | 12.96 | +1.97% | 1,247,172 |
| 2026-05-18 | 12.82 | 13.39 | 12.50 | 12.71 | -0.94% | 1,593,298 |
| 2026-05-15 | 12.93 | 13.15 | 12.81 | 12.83 | -2.66% | 1,563,597 |
| 2026-05-14 | 13.19 | 13.35 | 12.96 | 13.18 | +0.38% | 1,600,088 |
| 2026-05-13 | 13.54 | 13.57 | 12.95 | 13.13 | -3.67% | 1,285,899 |
| 2026-05-12 | 13.42 | 13.72 | 13.26 | 13.63 | +0.66% | 1,233,353 |
| 2026-05-11 | 13.91 | 14.10 | 13.43 | 13.54 | -1.96% | 1,505,374 |
| 2026-05-08 | 14.46 | 14.46 | 13.55 | 13.81 | -5.99% | 1,522,133 |
| 2026-05-07 | 14.58 | 15.06 | 14.22 | 14.69 | +1.80% | 1,950,183 |
| 2026-05-06 | 14.64 | 14.98 | 12.98 | 14.43 | +4.72% | 4,900,345 |
| 2026-05-05 | 14.74 | 14.83 | 13.64 | 13.78 | -4.97% | 3,187,717 |
| 2026-05-04 | 14.15 | 14.83 | 14.15 | 14.50 | +1.61% | 2,214,430 |
| 2026-05-01 | 14.20 | 14.40 | 14.03 | 14.27 | +1.21% | 983,568 |
| 2026-04-30 | 13.54 | 14.16 | 13.54 | 14.10 | +4.21% | 1,189,355 |
| 2026-04-29 | 13.89 | 14.06 | 13.22 | 13.53 | -3.63% | 1,274,599 |
| 2026-04-28 | 14.21 | 14.30 | 13.71 | 14.04 | -1.20% | 1,229,375 |
| 2026-04-27 | 14.03 | 14.36 | 14.03 | 14.21 | +0.50% | 1,063,436 |
| 2026-04-24 | 13.82 | 14.18 | 13.74 | 14.14 | +2.32% | 876,142 |
| 2026-04-23 | 14.18 | 14.45 | 13.50 | 13.82 | -2.68% | 1,006,072 |
| 2026-04-22 | 14.44 | 14.55 | 13.97 | 14.20 | -0.07% | 1,040,241 |
| 2026-04-21 | 14.59 | 15.15 | 14.16 | 14.21 | -2.54% | 1,531,228 |
| 2026-04-20 | 14.25 | 14.86 | 14.11 | 14.58 | +0.76% | 1,432,573 |
| 2026-04-17 | 14.55 | 14.91 | 14.38 | 14.47 | +2.77% | 1,592,873 |
| 2026-04-16 | 14.29 | 14.52 | 14.02 | 14.08 | -3.10% | 1,303,071 |
| 2026-04-15 | 14.53 | 14.86 | 14.44 | 14.53 | +0.00% | 949,024 |
| 2026-04-14 | 14.17 | 14.80 | 14.08 | 14.53 | +2.83% | 1,367,456 |
| 2026-04-13 | 12.83 | 14.27 | 12.82 | 14.13 | +10.48% | 3,126,170 |
| 2026-04-10 | 13.43 | 13.60 | 12.36 | 12.79 | -4.55% | 3,310,061 |
| 2026-04-09 | 14.70 | 14.73 | 13.37 | 13.40 | -9.70% | 1,740,008 |
| 2026-04-08 | 15.00 | 15.61 | 14.45 | 14.84 | +8.24% | 2,188,850 |
| 2026-04-07 | 13.95 | 14.06 | 13.39 | 13.71 | -2.63% | 1,405,532 |
| 2026-04-06 | 14.71 | 14.90 | 14.05 | 14.08 | -4.93% | 1,440,848 |
| 2026-04-02 | 13.81 | 14.89 | 13.81 | 14.81 | +2.63% | 1,565,438 |
| 2026-04-01 | 14.00 | 14.66 | 13.84 | 14.43 | +3.96% | 2,485,962 |
| 2026-03-31 | 13.14 | 13.90 | 13.09 | 13.88 | +8.02% | 2,401,889 |
| 2026-03-30 | 12.45 | 13.02 | 12.27 | 12.85 | +3.55% | 1,819,479 |
| 2026-03-27 | 13.84 | 13.86 | 12.02 | 12.41 | -11.10% | 4,948,162 |
| 2026-03-26 | 13.86 | 14.36 | 13.82 | 13.96 | -1.34% | 1,218,018 |
| 2026-03-25 | 14.23 | 14.51 | 13.94 | 14.15 | +1.80% | 2,165,486 |
| 2026-03-24 | 13.55 | 13.95 | 13.41 | 13.90 | +1.76% | 1,762,658 |
| 2026-03-23 | 14.00 | 14.12 | 13.57 | 13.66 | +0.59% | 1,274,969 |
| 2026-03-20 | 13.36 | 13.60 | 13.18 | 13.58 | +0.59% | 2,360,426 |
| 2026-03-19 | 13.10 | 13.60 | 12.97 | 13.50 | +1.66% | 1,336,947 |
| 2026-03-18 | 13.23 | 13.41 | 13.02 | 13.28 | -0.82% | 1,550,270 |
| 2026-03-17 | 13.35 | 13.67 | 13.13 | 13.39 | +0.53% | 1,735,605 |
| 2026-03-16 | 13.41 | 13.88 | 13.21 | 13.32 | +1.14% | 3,079,953 |
| 2026-03-13 | 13.05 | 13.28 | 12.69 | 13.17 | +5.78% | 3,902,533 |
| 2026-03-12 | 13.83 | 13.94 | 12.00 | 12.45 | -12.45% | 5,881,586 |
| 2026-03-11 | 14.38 | 14.39 | 13.81 | 14.22 | -2.07% | 2,109,877 |
| 2026-03-10 | 14.95 | 15.05 | 14.11 | 14.52 | -2.88% | 1,839,256 |
| 2026-03-09 | 14.50 | 15.16 | 14.21 | 14.95 | +0.61% | 3,493,672 |
| 2026-03-06 | 15.48 | 15.69 | 14.81 | 14.86 | -6.72% | 1,973,868 |
| 2026-03-05 | 16.20 | 16.35 | 15.74 | 15.93 | -3.10% | 1,850,893 |
| 2026-03-04 | 16.15 | 16.95 | 16.15 | 16.44 | +2.24% | 1,333,810 |
| 2026-03-03 | 15.54 | 16.56 | 15.11 | 16.08 | -0.25% | 1,777,426 |
| 2026-03-02 | 15.51 | 16.20 | 15.50 | 16.12 | +0.62% | 1,634,721 |
| 2026-02-27 | 16.23 | 16.23 | 15.80 | 16.02 | -2.67% | 2,050,105 |
| 2026-02-26 | 16.31 | 16.48 | 15.77 | 16.46 | +1.54% | 1,449,295 |
| 2026-02-25 | 16.18 | 16.50 | 15.85 | 16.21 | +1.00% | 1,078,182 |
| 2026-02-24 | 15.39 | 16.21 | 15.39 | 16.05 | +4.29% | 1,575,294 |
| 2026-02-23 | 14.82 | 15.48 | 14.75 | 15.39 | +1.25% | 1,843,757 |
| 2026-02-20 | 15.91 | 15.94 | 15.03 | 15.20 | -5.30% | 1,661,424 |
| 2026-02-19 | 15.74 | 16.18 | 15.57 | 16.05 | +1.13% | 1,056,400 |
| 2026-02-18 | 15.76 | 16.08 | 15.60 | 15.87 | +0.51% | 1,669,452 |
| 2026-02-17 | 15.98 | 16.35 | 15.71 | 15.79 | -1.56% | 1,022,077 |
| 2026-02-13 | 15.53 | 16.42 | 15.42 | 16.04 | +3.22% | 1,344,899 |
| 2026-02-12 | 15.66 | 15.81 | 15.07 | 15.54 | -0.51% | 1,632,464 |
| 2026-02-11 | 15.80 | 15.94 | 14.85 | 15.62 | -0.13% | 1,969,475 |
| 2026-02-10 | 15.84 | 16.08 | 15.48 | 15.64 | -1.39% | 1,334,563 |
| 2026-02-09 | 15.89 | 16.18 | 15.30 | 15.86 | +0.57% | 2,466,647 |
| 2026-02-06 | 17.82 | 17.98 | 15.06 | 15.77 | -4.25% | 4,140,316 |
| 2026-02-05 | 17.17 | 17.88 | 16.37 | 16.47 | -4.80% | 2,497,354 |
| 2026-02-04 | 18.46 | 18.50 | 16.87 | 17.30 | -6.49% | 2,166,897 |
| 2026-02-03 | 18.66 | 19.80 | 18.02 | 18.50 | +0.60% | 2,067,733 |
| 2026-02-02 | 18.29 | 18.88 | 18.13 | 18.39 | -0.59% | 2,249,189 |
| 2026-01-30 | 18.17 | 18.70 | 17.98 | 18.50 | +0.71% | 1,882,413 |
| 2026-01-29 | 18.41 | 18.48 | 17.65 | 18.37 | -0.70% | 1,547,577 |
| 2026-01-28 | 19.25 | 19.34 | 18.43 | 18.50 | -3.80% | 1,964,731 |
| 2026-01-27 | 19.20 | 19.42 | 18.75 | 19.23 | +0.58% | 1,377,574 |
| 2026-01-26 | 18.52 | 19.29 | 18.25 | 19.12 | +3.07% | 1,263,463 |
| 2026-01-23 | 19.05 | 19.10 | 18.24 | 18.55 | -2.68% | 1,342,836 |
| 2026-01-22 | 17.76 | 19.16 | 17.54 | 19.06 | +8.48% | 2,240,515 |
| 2026-01-21 | 17.79 | 17.99 | 17.32 | 17.57 | -1.68% | 1,668,114 |
| 2026-01-20 | 16.55 | 18.14 | 16.55 | 17.87 | +2.00% | 2,119,828 |
| 2026-01-16 | 17.79 | 17.89 | 17.40 | 17.52 | -1.46% | 1,042,637 |
| 2026-01-15 | 18.15 | 18.39 | 17.66 | 17.78 | -1.44% | 1,036,920 |
| 2026-01-14 | 17.98 | 18.18 | 17.56 | 18.04 | -0.17% | 1,866,379 |
| 2026-01-13 | 18.29 | 18.49 | 17.44 | 18.07 | -1.04% | 1,847,185 |
| 2026-01-12 | 17.51 | 18.50 | 17.32 | 18.26 | +15.86% | 3,587,884 |
| 2026-01-09 | 16.01 | 16.29 | 15.45 | 15.76 | -1.25% | 2,468,957 |
| 2026-01-08 | 16.52 | 16.81 | 15.53 | 15.96 | -4.60% | 2,074,384 |
| 2026-01-07 | 16.21 | 17.33 | 16.20 | 16.73 | +3.85% | 2,069,335 |
| 2026-01-06 | 16.17 | 16.82 | 15.78 | 16.11 | -0.37% | 3,352,311 |
| 2026-01-05 | 15.78 | 16.19 | 15.31 | 16.17 | +1.63% | 3,424,820 |
| 2026-01-02 | 16.27 | 16.47 | 15.74 | 15.91 | -2.03% | 1,060,412 |
| 2025-12-31 | 16.47 | 16.82 | 16.11 | 16.24 | -1.10% | 1,969,470 |
| 2025-12-30 | 16.54 | 16.62 | 16.05 | 16.42 | -1.38% | 1,529,659 |
| 2025-12-29 | 16.52 | 16.82 | 16.35 | 16.65 | -0.30% | 2,236,999 |
| 2025-12-26 | 16.64 | 17.04 | 16.48 | 16.70 | +0.12% | 909,652 |
| 2025-12-24 | 16.51 | 16.77 | 16.33 | 16.68 | -0.42% | 907,236 |
| 2025-12-23 | 17.21 | 17.42 | 16.66 | 16.75 | -3.79% | 2,271,564 |
| 2025-12-22 | 17.06 | 17.50 | 16.86 | 17.41 | +2.41% | 1,785,178 |
| 2025-12-19 | 16.51 | 17.17 | 16.34 | 17.00 | +3.03% | 2,852,081 |
| 2025-12-18 | 16.53 | 16.99 | 16.46 | 16.50 | +2.36% | 2,866,159 |
| 2025-12-17 | 15.81 | 16.48 | 15.60 | 16.12 | +1.19% | 2,430,932 |
| 2025-12-16 | 15.66 | 16.05 | 15.50 | 15.93 | +1.53% | 2,279,986 |
| 2025-12-15 | 16.03 | 16.08 | 15.35 | 15.69 | +1.62% | 3,004,642 |
| 2025-12-12 | 15.38 | 15.53 | 15.11 | 15.44 | +0.13% | 2,452,523 |
| 2025-12-11 | 15.74 | 16.07 | 14.94 | 15.42 | -2.03% | 2,298,439 |
| 2025-12-10 | 14.93 | 16.26 | 14.91 | 15.74 | +5.92% | 4,365,189 |
| 2025-12-09 | 14.74 | 15.62 | 14.69 | 14.86 | -0.60% | 3,453,268 |
| 2025-12-08 | 14.71 | 15.23 | 14.58 | 14.95 | +1.36% | 3,757,354 |
| 2025-12-05 | 16.24 | 16.25 | 14.65 | 14.75 | -15.52% | 7,131,157 |
| 2025-12-04 | 16.86 | 17.58 | 16.45 | 17.46 | +1.93% | 2,928,101 |
| 2025-12-03 | 18.87 | 18.87 | 16.50 | 17.13 | -8.35% | 4,712,963 |
| 2025-12-02 | 18.84 | 19.27 | 18.52 | 18.69 | -0.80% | 1,050,461 |
| 2025-12-01 | 19.26 | 19.31 | 18.59 | 18.84 | -4.17% | 1,944,007 |
| 2025-11-28 | 19.72 | 19.72 | 19.25 | 19.66 | -0.30% | 926,835 |
| 2025-11-26 | 20.23 | 20.34 | 19.40 | 19.72 | -2.95% | 1,880,510 |
| 2025-11-25 | 20.36 | 20.76 | 19.60 | 20.32 | -0.68% | 2,747,442 |
| 2025-11-24 | 18.95 | 20.65 | 18.40 | 20.46 | +9.94% | 4,345,909 |
| 2025-11-21 | 16.28 | 18.98 | 16.18 | 18.61 | +14.03% | 5,068,292 |
| 2025-11-20 | 15.57 | 16.97 | 15.57 | 16.32 | +7.72% | 3,968,168 |
| 2025-11-19 | 13.85 | 15.38 | 13.72 | 15.15 | +10.18% | 2,817,184 |
| 2025-11-18 | 13.53 | 13.95 | 13.28 | 13.75 | +0.29% | 1,992,804 |
| 2025-11-17 | 14.00 | 14.24 | 13.65 | 13.71 | -2.77% | 1,703,365 |
| 2025-11-14 | 13.71 | 14.21 | 13.45 | 14.10 | -0.28% | 1,627,684 |
| 2025-11-13 | 14.18 | 14.29 | 13.93 | 14.14 | -2.48% | 2,318,049 |
| 2025-11-12 | 14.64 | 15.05 | 14.36 | 14.50 | -0.21% | 1,731,962 |
| 2025-11-11 | 14.65 | 14.95 | 14.26 | 14.53 | -1.22% | 1,613,293 |
| 2025-11-10 | 14.88 | 15.19 | 14.35 | 14.71 | -0.54% | 2,748,024 |
| 2025-11-07 | 15.31 | 15.37 | 14.53 | 14.79 | -4.95% | 2,944,676 |
| 2025-11-06 | 16.95 | 17.38 | 15.38 | 15.56 | -11.54% | 3,634,017 |
| 2025-11-05 | 16.85 | 17.75 | 16.62 | 17.59 | +3.96% | 1,882,802 |
| 2025-11-04 | 16.77 | 17.51 | 16.51 | 16.92 | -2.42% | 1,347,783 |
| 2025-11-03 | 17.26 | 17.52 | 17.00 | 17.34 | -0.12% | 1,344,440 |
| 2025-10-31 | 16.90 | 17.76 | 16.81 | 17.36 | +2.66% | 1,910,994 |
| 2025-10-30 | 16.98 | 17.36 | 16.77 | 16.91 | +0.65% | 1,515,923 |
| 2025-10-29 | 16.91 | 17.40 | 16.59 | 16.80 | -0.59% | 1,039,255 |
| 2025-10-28 | 17.01 | 17.18 | 16.80 | 16.90 | -1.29% | 832,034 |
| 2025-10-27 | 17.26 | 17.48 | 16.97 | 17.12 | -0.58% | 820,181 |
| 2025-10-24 | 17.20 | 17.59 | 17.16 | 17.22 | +0.35% | 1,213,734 |
| 2025-10-23 | 16.44 | 17.38 | 16.39 | 17.16 | +4.32% | 1,637,277 |
| 2025-10-22 | 17.02 | 17.24 | 16.21 | 16.45 | -5.19% | 2,089,702 |
| 2025-10-21 | 17.79 | 17.89 | 17.08 | 17.35 | -2.69% | 2,025,014 |
| 2025-10-20 | 16.73 | 17.87 | 16.63 | 17.83 | +9.39% | 2,513,038 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+31.41%). Worst month: Dec (-13.80%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Adaptive Biotechnologies Corp's (ADPT) latest close?
24.02 on 2026-10-16, from the Closelook data lake's daily price record.
What is ADPT's 52-week high and low?
30.74 high and 12.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Adaptive Biotechnologies Corp's strongest and weakest month historically?
Historically, ADPT's strongest calendar month has been Jun (average +31.41%) and its weakest Dec (average -13.80%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.