Get the Stockscreener App
3.01
2.73%
+0.08
After Hours:
3.01
Adaptive Biotechnologies Corp Stock (ADPT) Price History
The historical daily chart and data for Adaptive Biotechnologies Corp stock (ADPT), show that the latest closing stock price as of May 03, 2024, is $3.01.
- Adaptive Biotechnologies Corp all-time high stock price is $71.25, occurred on January 19, 2021.
- The lowest Adaptive Biotechnologies Corp stock price recorded was $2.28 on April 19, 2024. Since then, Adaptive Biotechnologies Corp's stock price has risen over 32.02% to $3.01 now.
- The 52-week high stock price for ADPT is $9.0799, representing a 201.66% increase from the current share price, occurred on June 14, 2023.
- The 52-week low stock price for ADPT is $2.28, indicating a -24.25% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Adaptive Biotechnologies Corp (ADPT) stock in the beginning of 2023 was $28.92. The stock closed the year at $7.64, a loss of over -73.58% for the year.
The table below shows more information about ADPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $3.14 | $2.95 | $0.19 | 1,087,956.0 | +2.73% |
| May 02, 2024 | $2.94 | $2.74 | $0.20 | 1,101,612.0 | +5.02% |
| May 01, 2024 | $2.94 | $2.56 | $0.38 | 1,592,216.0 | +6.49% |
| Apr 30, 2024 | $2.80 | $2.62 | $0.185 | 1,488,572.0 | -4.73% |
| Apr 29, 2024 | $2.80 | $2.62 | $0.18 | 1,510,898.0 | +5.77% |
| Apr 26, 2024 | $2.73 | $2.56 | $0.17 | 1,060,503.0 | -0.38% |
| Apr 25, 2024 | $2.64 | $2.48 | $0.16 | 1,819,050.0 | +0.38% |
| Apr 24, 2024 | $2.67 | $2.51 | $0.1575 | 1,968,932.0 | +0.78% |
| Apr 23, 2024 | $2.73 | $2.45 | $0.28 | 1,496,269.0 | +2.79% |
| Apr 22, 2024 | $2.52 | $2.36 | $0.16 | 2,057,524.0 | +4.58% |
| Apr 19, 2024 | $2.48 | $2.28 | $0.1998 | 2,320,495.0 | +2.78% |
| Apr 18, 2024 | $2.46 | $2.33 | $0.1283 | 2,780,085.0 | -4.30% |
| Apr 17, 2024 | $2.80 | $2.43 | $0.37 | 3,301,367.0 | -11.27% |
| Apr 16, 2024 | $2.85 | $2.62 | $0.2289 | 1,593,963.0 | -5.50% |
| Apr 15, 2024 | $3.11 | $2.88 | $0.23 | 2,801,011.0 | -3.32% |
| Apr 12, 2024 | $3.10 | $2.55 | $0.55 | 6,503,456.0 | +14.89% |
| Apr 11, 2024 | $2.71 | $2.53 | $0.18 | 1,021,793.0 | -1.87% |
| Apr 10, 2024 | $2.83 | $2.64 | $0.19 | 1,267,947.0 | -8.87% |
| Apr 09, 2024 | $3.12 | $2.84 | $0.28 | 1,309,943.0 | +3.35% |
| Apr 08, 2024 | $2.84 | $2.60 | $0.24 | 1,281,275.0 | +9.88% |
| Apr 05, 2024 | $2.72 | $2.56 | $0.16 | 1,321,889.0 | -5.49% |
| Apr 04, 2024 | $2.91 | $2.70 | $0.21 | 1,218,330.0 | +1.87% |
Adaptive Biotechnologies Corp Stock (ADPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adaptive Biotechnologies Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adaptive Biotechnologies Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adaptive Biotechnologies Corp Stock (ADPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.14 | $2.56 | $0.58 | 4,869,740.0 | +14.89% |
| Apr, 2024 | $3.27 | $2.28 | $0.99 | 44,705,076.0 | -18.38% |
| Mar, 2024 | $4.25 | $2.75 | $1.50 | 32,063,162.0 | -21.90% |
| Feb, 2024 | $4.34 | $3.41 | $0.935 | 28,325,228.0 | +11.99% |
| Jan, 2024 | $5.07 | $3.67 | $1.40 | 28,370,852.0 | -25.10% |
Adaptive Biotechnologies Corp Stock (ADPT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.49 | $4.21 | $1.28 | 30,050,017.0 | +11.87% |
| Nov, 2023 | $5.28 | $2.60 | $2.68 | 36,677,735.0 | -1.35% |
| Oct, 2023 | $5.44 | $3.94 | $1.50 | 29,877,519.0 | -18.53% |
| Sep, 2023 | $6.96 | $4.95 | $2.01 | 29,572,332.0 | -19.50% |
| Aug, 2023 | $8.39 | $5.99 | $2.40 | 30,875,700.0 | -19.79% |
| Jul, 2023 | $8.51 | $6.00 | $2.50 | 19,012,310.0 | +25.78% |
| Jun, 2023 | $9.08 | $6.54 | $2.53 | 22,650,832.0 | -3.59% |
| May, 2023 | $7.75 | $5.96 | $1.79 | 22,365,051.0 | -2.52% |
| Apr, 2023 | $8.93 | $6.91 | $2.02 | 15,788,214.0 | -19.14% |
| Mar, 2023 | $9.17 | $7.61 | $1.56 | 18,597,244.0 | +3.27% |
| Feb, 2023 | $10.38 | $8.17 | $2.21 | 20,733,806.0 | -7.77% |
| Jan, 2023 | $10.79 | $7.50 | $3.29 | 19,844,379.0 | +21.34% |
Adaptive Biotechnologies Corp Stock (ADPT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.41 | $6.72 | $2.69 | 20,596,848.0 | -12.98% |
| Nov, 2022 | $9.87 | $7.16 | $2.71 | 23,068,928.0 | +12.85% |
| Oct, 2022 | $8.35 | $6.05 | $2.30 | 19,950,879.0 | +9.27% |
| Sep, 2022 | $9.27 | $6.38 | $2.89 | 22,930,492.0 | -20.18% |
| Aug, 2022 | $13.21 | $8.56 | $4.65 | 30,220,605.0 | -2.62% |
| Jul, 2022 | $10.89 | $8.04 | $2.85 | 22,747,046.0 | +13.23% |
| Jun, 2022 | $9.23 | $5.96 | $3.28 | 45,167,117.0 | +3.45% |
| May, 2022 | $9.41 | $6.20 | $3.21 | 34,738,150.0 | -5.21% |
| Apr, 2022 | $15.19 | $7.98 | $7.21 | 28,169,747.0 | -40.56% |
| Mar, 2022 | $15.21 | $9.90 | $5.31 | 26,398,466.0 | -3.81% |
| Feb, 2022 | $18.02 | $12.02 | $6.00 | 26,474,965.0 | -17.26% |
| Jan, 2022 | $28.92 | $13.58 | $15.34 | 24,166,552.0 | -37.85% |
1.62%
0.15%
Cap:
|
Volume (24h):