Free Trial

Adaptive Biotechnologies (ADPT) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free ADPT Stock Alerts
$3.39
-0.07 (-2.02%)
(As of 02:04 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Adaptive Biotechnologies Stock Price Performance

5 Day
Performance
-4.99%
1 Month
Performance
+32.95%
3 Month
Performance
-15.10%
6 Month
Performance
-19.29%
Year-To-Date
Performance
-30.00%
1 Year
Performance
-47.55%
Receive ADPT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adaptive Biotechnologies and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
$1,500 to $9,400 in one month? (A.I. Trade List)
This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*
Click here to reserve your free seat

ADPT Stock Chart for Thursday, May, 23, 2024

ADPT Chart by TradingView

Adaptive Biotechnologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$3.49$3.46
-0.86%		$3.58$3.40852,413 shs$509.90 million
05/21/2024$3.59$3.49
-2.79%		$3.60$3.46896,053 shs$514.32 million
05/20/2024$3.61$3.59
-0.55%		$3.63$3.49961,640 shs$529.06 million
05/17/2024$3.72$3.61
-2.96%		$3.76$3.571.57 million shs$532.01 million
05/16/2024$3.90$3.72
-4.62%		$3.95$3.691.83 million shs$548.22 million
05/15/2024$3.96$3.90
-1.52%		$4.11$3.861.45 million shs$574.74 million
05/14/2024$3.80$3.96
+4.21%		$4.20$3.862.24 million shs$583.58 million
05/13/2024$3.50$3.80
+8.57%		$3.93$3.501.76 million shs$560.01 million
05/10/2024$3.56$3.50
-1.69%		$3.64$3.461.22 million shs$515.79 million
05/09/2024$3.18$3.56
+11.95%		$3.58$3.111.42 million shs$524.63 million
05/08/2024$3.11$3.18
+2.25%		$3.77$3.122.15 million shs$468.64 million
05/07/2024$3.22$3.11
-3.42%		$3.28$3.101.11 million shs$458.32 million
05/06/2024$3.01$3.22
+6.98%		$3.23$3.011.47 million shs$474.53 million
05/03/2024$2.93$3.01
+2.73%		$3.14$2.951.09 million shs$443.58 million
05/02/2024$2.79$2.93
+5.02%		$2.94$2.741.11 million shs$431.79 million
05/01/2024$2.62$2.79
+6.49%		$2.94$2.561.61 million shs$411.16 million
04/30/2024$2.75$2.62
-4.73%		$2.80$2.621.51 million shs$380.14 million
04/29/2024$2.60$2.75
+5.77%		$2.80$2.621.63 million shs$399.00 million
04/26/2024$2.61$2.60
-0.38%		$2.73$2.561.07 million shs$377.23 million
04/25/2024$2.60$2.61
+0.38%		$2.64$2.481.84 million shs$378.69 million
04/24/2024$2.58$2.60
+0.78%		$2.67$2.512.02 million shs$377.23 million
04/23/2024$2.51$2.58
+2.79%		$2.73$2.451.52 million shs$374.33 million
04/22/2024$2.40$2.51
+4.58%		$2.52$2.362.16 million shs$364.18 million
04/19/2024$2.34$2.40
+2.78%		$2.48$2.282.34 million shs$348.22 million
04/18/2024$2.44$2.34
-4.30%		$2.46$2.332.78 million shs$338.79 million
04/17/2024$2.75$2.44
-11.27%		$2.80$2.433.30 million shs$354.02 million
04/16/2024$2.91$2.75
-5.50%		$2.85$2.631.61 million shs$399.00 million
04/15/2024$3.01$2.91
-3.32%		$3.11$2.883.15 million shs$422.22 million
04/12/2024$2.62$3.01
+14.89%		$3.10$2.556.50 million shs$436.72 million
04/11/2024$2.67$2.62
-1.87%		$2.71$2.531.02 million shs$380.14 million
04/10/2024$2.93$2.67
-8.87%		$2.78$2.641.27 million shs$387.39 million
04/09/2024$2.83$2.93
+3.53%		$3.12$2.841.31 million shs$425.11 million
04/08/2024$2.58$2.83
+9.69%		$2.84$2.601.49 million shs$410.61 million
04/05/2024$2.73$2.58
-5.49%		$2.72$2.561.32 million shs$374.33 million
04/04/2024$2.68$2.73
+1.87%		$2.91$2.701.22 million shs$396.10 million
04/03/2024$2.98$2.68
-10.07%		$2.99$2.664.23 million shs$388.84 million
04/02/2024$3.11$2.98
-4.18%		$3.05$2.901.05 million shs$432.37 million
04/01/2024$3.21$3.11
-3.12%		$3.27$3.051.30 million shs$451.24 million
03/29/2024$3.21$3.21$3.34$2.932.00 million shs$465.74 million
03/28/2024$2.89$3.21
+11.07%		$3.34$2.931.99 million shs$465.74 million
$1,500 to $9,400 in one month? (A.I. Trade List) (Ad)

This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*

Click here to reserve your free seat
03/27/2024$2.88$2.89
+0.35%		$2.95$2.753.39 million shs$419.31 million
03/26/2024$3.12$2.88
-7.69%		$3.18$2.861.92 million shs$417.87 million
03/25/2024$3.24$3.12
-3.70%		$3.28$3.091.16 million shs$452.68 million
03/22/2024$3.33$3.24
-2.70%		$3.31$3.151.61 million shs$470.09 million
03/21/2024$3.38$3.33
-1.48%		$3.52$3.32664,920 shs$483.16 million
03/20/2024$3.27$3.38
+3.36%		$3.43$3.161.20 million shs$490.40 million
03/19/2024$3.18$3.27
+2.83%		$3.35$3.11936,633 shs$474.44 million
03/18/2024$3.24$3.18
-1.85%		$3.26$3.111.12 million shs$461.39 million
03/15/2024$3.26$3.24
-0.61%		$3.34$3.211.75 million shs$470.09 million
03/14/2024$3.41$3.26
-4.40%		$3.37$3.211.54 million shs$472.99 million
03/13/2024$3.59$3.41
-5.01%		$3.61$3.361.32 million shs$494.76 million
03/12/2024$3.78$3.59
-5.03%		$3.79$3.581.30 million shs$520.87 million
03/11/2024$3.65$3.78
+3.56%		$3.95$3.591.62 million shs$548.44 million
03/08/2024$3.45$3.65
+5.80%		$3.75$3.481.63 million shs$529.58 million
03/07/2024$3.61$3.45
-4.43%		$3.76$3.441.38 million shs$500.57 million
03/06/2024$3.78$3.61
-4.50%		$3.88$3.531.69 million shs$523.78 million
03/05/2024$3.99$3.78
-5.26%		$3.80$3.403.41 million shs$548.44 million
03/04/2024$4.03$3.99
-0.99%		$4.08$3.761.27 million shs$578.91 million
03/01/2024$4.11$4.03
-1.95%		$4.25$3.991.15 million shs$583.42 million
02/29/2024$4.15$4.11
-0.96%		$4.33$4.111.04 million shs$595.01 million
02/28/2024$4.27$4.15
-2.81%		$4.35$4.091.26 million shs$600.80 million
02/27/2024$4.16$4.27
+2.64%		$4.34$4.101.00 million shs$618.17 million
02/26/2024$4.04$4.16
+2.97%		$4.18$3.96877,478 shs$602.24 million
02/23/2024$3.88$4.04
+4.12%		$4.08$3.791.12 million shs$584.87 million
02/22/2024$3.82$3.88
+1.57%		$3.95$3.731.63 million shs$561.72 million

Related Companies:
This page (NASDAQ:ADPT) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
U.S. Drone Company Receives DoD Certification
The Tomorrow Investor
Elon to Transform U.S. Economy?
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Alex’s “Next Magnificent Seven” stocks
The Oxford Club