ADPT
ADAPTIVE BIOTECH (ADPT)
NASDAQ
$26.04+$0.05 (+0.19%)
Price as of Aug 21, 2026 7:39 PM EDT
  • $4.1B
    Market Cap
  • 99.92%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +15.10%
    Low Price$22.27
    High Price$25.99
  • 3 Months
    +87.38%
    Low Price$13.84
    High Price$25.99
  • 1 Year
    +99.92%
    Low Price$12.41
    High Price$25.99
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
25.37
26.03
24.93
25.99
+2.16%
1,816,948
08/20/2026
24.78
26.09
24.78
25.44
-0.20%
1,966,209
08/19/2026
25.38
26.16
25.16
25.49
+3.79%
2,145,837
08/18/2026
24.24
25.15
23.92
24.56
-0.85%
1,878,377
08/17/2026
24.45
25.64
24.45
24.77
+0.12%
2,668,386
08/14/2026
24.27
24.95
24.00
24.74
+1.14%
1,743,593
08/13/2026
25.54
25.54
24.41
24.46
-3.13%
1,537,646
08/12/2026
25.34
25.54
24.87
25.25
-0.55%
1,706,891
08/11/2026
25.38
26.09
25.01
25.39
-0.24%
2,956,648
08/10/2026
24.90
26.16
24.65
25.45
+2.09%
2,366,094
08/07/2026
24.69
24.95
24.28
24.93
+5.64%
2,494,990
08/06/2026
24.58
24.58
23.41
23.60
-4.07%
2,466,112
08/05/2026
24.54
24.96
24.22
24.60
+0.20%
2,415,766
08/04/2026
23.60
24.62
23.03
24.55
+6.23%
3,291,487
08/03/2026
22.92
23.56
21.83
23.11
+2.39%
2,591,235
07/31/2026
24.57
24.57
22.41
22.57
-6.66%
2,993,184
07/30/2026
22.20
24.34
22.07
24.18
+7.18%
5,369,113
07/29/2026
22.48
23.08
21.74
22.56
+0.18%
3,147,410
07/29/2026
-$0.10 Earnings
07/28/2026
22.72
22.99
21.93
22.52
-0.09%
1,678,937
07/27/2026
22.70
23.00
21.78
22.54
+1.21%
2,437,487
07/24/2026
22.56
22.77
21.83
22.27
-0.18%
2,819,952
07/23/2026
21.95
22.91
21.95
22.31
+1.64%
2,763,907
07/22/2026
22.25
22.65
21.54
21.95
-2.79%
2,355,574
07/21/2026
21.63
22.60
20.90
22.58
+3.29%
3,505,218
07/20/2026
22.54
22.90
21.63
21.86
-4.62%
2,140,016
07/17/2026
21.43
23.02
21.36
22.92
+3.71%
3,233,008
07/16/2026
22.88
23.15
21.46
22.10
-3.49%
2,447,739
07/15/2026
21.77
22.99
21.69
22.90
+6.86%
3,986,034
07/14/2026
21.16
21.54
20.84
21.43
+1.95%
1,870,280
07/13/2026
20.76
21.55
20.46
21.02
-0.19%
1,844,673
07/10/2026
21.92
22.13
20.72
21.06
-3.39%
1,907,792
07/09/2026
20.39
21.94
20.25
21.80
+8.13%
3,005,961
07/08/2026
20.11
20.57
19.77
20.16
-3.17%
2,513,999
07/07/2026
21.37
21.63
20.45
20.82
-3.16%
2,440,474
07/06/2026
21.11
21.90
21.00
21.50
+1.46%
2,525,580
07/02/2026
22.50
22.80
21.09
21.19
-5.27%
3,470,899
07/01/2026
21.46
22.54
21.40
22.37
+4.29%
3,362,768
06/30/2026
21.08
21.56
20.71
21.45
+0.23%
3,799,673
06/29/2026
21.20
21.64
20.73
21.40
+2.10%
3,524,441
06/26/2026
20.08
21.01
19.96
20.96
+3.51%
6,474,446
06/25/2026
19.61
20.64
19.53
20.25
+4.71%
3,961,781
06/24/2026
17.68
19.74
17.54
19.34
+12.25%
5,523,583
06/23/2026
17.14
17.89
17.13
17.23
-0.81%
2,272,805
06/22/2026
17.50
17.89
17.28
17.37
-0.91%
2,291,889
06/18/2026
17.11
17.57
17.00
17.53
+4.47%
3,883,147
06/17/2026
16.84
17.39
16.43
16.78
-2.56%
13,955,783
06/16/2026
16.16
18.06
15.90
17.22
-1.37%
6,865,440
06/15/2026
18.38
18.38
17.13
17.46
-0.80%
2,852,779
06/12/2026
19.53
19.53
17.10
17.60
-6.03%
2,984,825
06/11/2026
17.72
19.31
16.80
18.73
+9.72%
5,433,572
06/10/2026
17.15
18.23
17.01
17.07
-1.67%
3,006,064
06/09/2026
16.93
17.53
16.54
17.36
+3.95%
2,216,600
06/08/2026
17.16
17.49
16.68
16.70
-1.18%
1,749,389
06/05/2026
17.90
18.29
16.68
16.90
-6.53%
2,164,035
06/04/2026
16.00
18.13
15.96
18.08
+13.07%
4,416,008
06/03/2026
15.05
16.00
14.76
15.99
+5.61%
2,233,063
06/02/2026
15.18
15.33
14.84
15.14
-0.59%
1,631,598
06/01/2026
14.99
15.47
14.74
15.23
+0.53%
1,571,654
05/29/2026
15.19
15.59
15.10
15.15
-0.26%
2,293,281
05/28/2026
13.87
15.22
13.81
15.19
+9.75%
1,579,192
05/27/2026
14.12
14.18
13.75
13.84
-2.05%
2,774,423
05/26/2026
14.00
14.19
13.66
14.13
+1.80%
904,542
05/22/2026
14.00
14.27
13.73
13.88
+0.07%
1,235,005
05/21/2026
13.74
13.92
13.39
13.87
-0.64%
1,075,842
05/20/2026
13.05
13.99
12.92
13.96
+7.72%
1,918,810
05/19/2026
12.71
13.02
12.53
12.96
+1.97%
1,247,172
05/18/2026
12.82
13.39
12.50
12.71
-0.94%
1,593,298
05/15/2026
12.93
13.15
12.81
12.83
-2.66%
1,563,595
05/14/2026
13.19
13.35
12.96
13.18
+0.38%
1,600,088
05/13/2026
13.54
13.57
12.95
13.13
-3.67%
1,285,899
05/12/2026
13.42
13.72
13.26
13.63
+0.66%
1,233,353
05/11/2026
13.91
14.10
13.43
13.54
-1.96%
1,505,374
05/08/2026
14.46
14.46
13.56
13.81
-5.99%
1,522,133
05/07/2026
14.58
15.06
14.22
14.69
+1.80%
1,950,183
05/06/2026
14.64
14.98
12.98
14.43
+4.72%
4,900,345
05/05/2026
14.74
14.83
13.64
13.78
-4.97%
3,187,717
05/05/2026
-$0.13 Earnings
05/04/2026
14.15
14.83
14.15
14.50
+1.61%
2,214,430
05/01/2026
14.20
14.40
14.03
14.27
+1.21%
983,568
04/30/2026
13.54
14.16
13.54
14.10
+4.21%
1,189,355
04/29/2026
13.89
14.06
13.22
13.53
-3.63%
1,261,298
04/28/2026
14.21
14.30
13.71
14.04
-1.20%
1,229,375
04/27/2026
14.03
14.36
14.03
14.21
+0.50%
1,063,364
04/24/2026
13.82
14.18
13.74
14.14
+2.32%
876,072
04/23/2026
14.18
14.45
13.50
13.82
-2.68%
1,006,072
04/22/2026
14.44
14.55
13.97
14.20
-0.07%
1,040,241
04/21/2026
14.59
15.15
14.17
14.21
-2.54%
1,531,103
04/20/2026
14.25
14.86
14.11
14.58
+0.76%
1,432,394
04/17/2026
14.55
14.91
14.39
14.47
+2.77%
1,592,873
04/16/2026
14.29
14.52
14.02
14.08
-3.10%
1,303,071
04/15/2026
14.53
14.86
14.44
14.53
0.00%
949,024
04/14/2026
14.17
14.80
14.08
14.53
+2.83%
1,367,456
04/13/2026
12.83
14.27
12.82
14.13
+10.48%
3,126,165
04/10/2026
13.43
13.60
12.36
12.79
-4.55%
3,309,916
04/09/2026
14.70
14.74
13.37
13.40
-9.70%
1,740,002
04/08/2026
15.00
15.61
14.45
14.84
+8.24%
2,188,850
04/07/2026
13.95
14.06
13.39
13.71
-2.63%
1,405,532
04/06/2026
14.71
14.90
14.05
14.08
-4.93%
1,440,848
04/02/2026
13.81
14.89
13.81
14.81
+2.63%
1,565,438