MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADPT — Adaptive Biotechnologies Corporation Common Stock
NasdaqAdaptive Biotechnologies Corporation Common Stock
$27.37
-1.53(-5.29%)
- O
- 28.89
- H
- 29.00
- L
- 27.15
- V
- 5.84M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.37
Period Return+300.73%
Period High$29.96
Period Low$6.78
Avg Daily Volume2.24M
Total Trading Days365
ADPT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $28.89 | $29.00 | $27.15 | $27.37 | $-1.53 | -5.29% | 5,844,434 | $28.23 | $27.15 $29.00 |
| Sep 30, 2026 | $28.80 | $29.52 | $28.75 | $28.90 | +$0.13 | +0.45% | 1,508,275 | $29.06 | $28.75 $29.52 |
| Sep 29, 2026 | $29.28 | $29.80 | $28.63 | $28.77 | +$0.26 | +0.91% | 2,508,235 | $28.87 | $28.63 $29.80 |
| Sep 28, 2026 | $29.00 | $29.52 | $28.07 | $28.51 | $-0.92 | -3.13% | 2,638,957 | $28.62 | $28.07 $29.52 |
| Sep 25, 2026 | $29.96 | $29.96 | $28.88 | $29.43 | $-0.14 | -0.47% | 1,686,003 | $29.40 | $28.88 $29.96 |
| Sep 24, 2026 | $28.00 | $29.58 | $27.50 | $29.57 | +$1.68 | +6.02% | 3,610,498 | $29.23 | $27.50 $29.58 |
| Sep 23, 2026 | $27.74 | $28.35 | $27.60 | $27.89 | $-0.17 | -0.61% | 1,079,718 | $27.85 | $27.60 $28.35 |
| Sep 22, 2026 | $27.30 | $28.36 | $26.73 | $28.06 | +$0.20 | +0.72% | 4,000,159 | $27.69 | $26.73 $28.36 |
| Sep 21, 2026 | $28.69 | $28.78 | $27.70 | $27.86 | $-0.75 | -2.62% | 1,458,727 | $28.06 | $27.70 $28.78 |
| Sep 18, 2026 | $28.55 | $28.68 | $27.91 | $28.61 | +$0.06 | +0.21% | 2,985,539 | $28.45 | $27.91 $28.68 |
| Sep 17, 2026 | $28.23 | $28.72 | $27.77 | $28.55 | +$0.88 | +3.18% | 3,279,758 | $28.33 | $27.77 $28.72 |
| Sep 16, 2026 | $27.09 | $28.72 | $27.03 | $27.67 | +$0.99 | +3.71% | 5,026,487 | $27.58 | $27.03 $28.72 |
| Sep 15, 2026 | $24.80 | $27.34 | $24.71 | $26.68 | +$1.90 | +7.67% | 4,120,551 | $26.40 | $24.71 $27.34 |
| Sep 14, 2026 | $24.26 | $24.88 | $23.97 | $24.78 | +$0.58 | +2.40% | 1,730,338 | $24.67 | $23.97 $24.88 |
| Sep 11, 2026 | $24.23 | $24.79 | $23.93 | $24.20 | $-0.03 | -0.12% | 1,238,263 | $24.20 | $23.93 $24.79 |
| Sep 10, 2026 | $23.81 | $24.65 | $23.53 | $24.23 | $-0.19 | -0.78% | 1,071,433 | $24.20 | $23.53 $24.65 |
| Sep 9, 2026 | $24.05 | $24.68 | $23.89 | $24.42 | +$0.08 | +0.33% | 1,106,844 | $24.37 | $23.89 $24.68 |
| Sep 8, 2026 | $23.98 | $24.60 | $23.62 | $24.34 | +$0.06 | +0.25% | 1,358,581 | $24.29 | $23.62 $24.60 |
| Sep 4, 2026 | $24.06 | $24.40 | $23.94 | $24.28 | $-0.29 | -1.18% | 1,404,317 | $24.19 | $23.94 $24.40 |
| Sep 3, 2026 | $25.18 | $25.36 | $23.84 | $24.57 | $-0.09 | -0.36% | 2,161,037 | $24.45 | $23.84 $25.36 |
| Sep 2, 2026 | $24.40 | $25.23 | $24.19 | $24.66 | +$0.32 | +1.31% | 1,621,291 | $24.61 | $24.19 $25.23 |
| Sep 1, 2026 | $24.91 | $25.11 | $24.20 | $24.34 | $-0.58 | -2.33% | 1,621,011 | $24.47 | $24.20 $25.11 |
| Aug 31, 2026 | $24.61 | $25.02 | $23.87 | $24.92 | $-0.27 | -1.07% | 2,237,652 | $24.64 | $23.87 $25.02 |
| Aug 28, 2026 | $26.54 | $26.58 | $25.13 | $25.19 | $-1.25 | -4.73% | 1,509,096 | $25.45 | $25.13 $26.58 |
| Aug 27, 2026 | $26.23 | $26.87 | $26.11 | $26.44 | +$0.28 | +1.07% | 1,944,722 | $26.58 | $26.11 $26.87 |
| Aug 26, 2026 | $26.00 | $26.51 | $25.82 | $26.16 | $-0.09 | -0.34% | 1,387,277 | $26.15 | $25.82 $26.51 |
| Aug 25, 2026 | $25.81 | $26.49 | $25.23 | $26.25 | +$0.70 | +2.74% | 1,221,788 | $26.24 | $25.23 $26.49 |
| Aug 24, 2026 | $25.80 | $25.99 | $25.09 | $25.55 | $-0.44 | -1.69% | 1,694,428 | $25.61 | $25.09 $25.99 |
| Aug 21, 2026 | $25.37 | $26.03 | $24.93 | $25.99 | +$0.55 | +2.16% | 1,816,949 | $25.76 | $24.93 $26.03 |
| Aug 20, 2026 | $24.78 | $26.09 | $24.78 | $25.44 | $-0.05 | -0.20% | 1,964,747 | $25.55 | $24.78 $26.09 |