ADPT - Adaptive Biotechnologies Corp
14.04
-0.170 -1.211%
Share volume: 1,229,374
Last Updated: 04-28-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$14.21
-0.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $14.21 | $14.21 | $14.30 | $14.30 | $13.71 | $13.71 | $14.04 | $14.04 | 1,229,374 | $1,229,374.00 |
| 04-27-2026 | $14.03 | $14.03 | $14.36 | $14.36 | $14.03 | $14.03 | $14.21 | $14.21 | 1,063,436 | $1,063,436.00 |
| 04-24-2026 | $13.82 | $13.82 | $14.18 | $14.18 | $13.74 | $13.74 | $14.14 | $14.14 | 876,142 | $876,142.00 |
| 04-23-2026 | $14.18 | $14.18 | $14.45 | $14.45 | $13.50 | $13.50 | $13.82 | $13.82 | 1,006,072 | $1,006,072.00 |
| 04-22-2026 | $14.44 | $14.44 | $14.55 | $14.55 | $13.97 | $13.97 | $14.20 | $14.20 | 1,040,241 | $1,040,241.00 |
| 04-21-2026 | $14.59 | $14.59 | $15.15 | $15.15 | $14.17 | $14.17 | $14.21 | $14.21 | 1,531,228 | $1,531,228.00 |
| 04-20-2026 | $14.25 | $14.25 | $14.86 | $14.86 | $14.11 | $14.11 | $14.58 | $14.58 | 1,432,573 | $1,432,573.00 |
| 04-17-2026 | $14.55 | $14.55 | $14.91 | $14.91 | $14.39 | $14.39 | $14.47 | $14.47 | 1,592,873 | $1,592,873.00 |
| 04-16-2026 | $14.29 | $14.29 | $14.52 | $14.52 | $14.02 | $14.02 | $14.08 | $14.08 | 1,303,071 | $1,303,071.00 |