Get the Stockscreener App
11.79
3.04%
-0.37
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 June 27, 2025, is $11.79.
- 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 417.11% to $11.79 now.
- The 52-week high stock price for ADPT is $10.87, representing a -7.80% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for ADPT is $2.99, indicating a -74.64% decrease from the current share price, occurred on June 20, 2024.
- The closing price of Adaptive Biotechnologies Corp (ADPT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $12.30 | $11.56 | $0.74 | 9,417,912.0 | -3.04% |
| Jun 26, 2025 | $12.43 | $11.54 | $0.8853 | 4,507,492.0 | +1.50% |
| Jun 25, 2025 | $12.07 | $10.62 | $1.46 | 5,406,300.0 | +12.49% |
| Jun 24, 2025 | $10.84 | $10.45 | $0.39 | 1,507,995.0 | +0.85% |
| Jun 23, 2025 | $10.63 | $10.20 | $0.4297 | 1,388,727.0 | +1.73% |
| Jun 20, 2025 | $10.70 | $10.26 | $0.445 | 1,770,251.0 | -0.86% |
| Jun 18, 2025 | $10.85 | $10.12 | $0.7256 | 2,894,095.0 | +3.25% |
| Jun 17, 2025 | $10.44 | $10.11 | $0.33 | 1,191,577.0 | -1.46% |
| Jun 16, 2025 | $10.52 | $10.07 | $0.445 | 1,158,625.0 | -0.29% |
| Jun 13, 2025 | $10.47 | $9.90 | $0.57 | 978,733.0 | -0.86% |
| Jun 12, 2025 | $10.71 | $10.37 | $0.3425 | 974,372.0 | -2.07% |
| Jun 11, 2025 | $10.87 | $10.37 | $0.50 | 1,381,693.0 | +1.63% |
| Jun 10, 2025 | $10.71 | $10.41 | $0.299 | 1,033,484.0 | +0.10% |
| Jun 09, 2025 | $10.62 | $9.94 | $0.685 | 1,332,504.0 | +3.57% |
| Jun 06, 2025 | $10.37 | $9.92 | $0.4474 | 1,064,799.0 | +2.23% |
| Jun 05, 2025 | $10.22 | $9.78 | $0.44 | 1,014,059.0 | -1.10% |
| Jun 04, 2025 | $10.25 | $9.82 | $0.43 | 1,402,409.0 | +0.40% |
| Jun 03, 2025 | $10.00 | $9.36 | $0.64 | 1,490,847.0 | +4.08% |
| Jun 02, 2025 | $9.74 | $9.32 | $0.42 | 1,420,770.0 | +0.32% |
| May 30, 2025 | $9.61 | $9.07 | $0.5399 | 1,759,235.0 | +2.26% |
| May 29, 2025 | $9.69 | $9.05 | $0.635 | 1,752,595.0 | +1.75% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $12.43 | $9.32 | $3.11 | 50,754,556.0 | +23.84% |
| May, 2025 | $10.28 | $7.20 | $3.08 | 52,474,280.0 | +29.35% |
| Apr, 2025 | $8.61 | $6.67 | $1.93 | 46,627,312.0 | -0.94% |
| Mar, 2025 | $9.01 | $6.25 | $2.75 | 44,181,684.0 | -10.05% |
| Feb, 2025 | $8.95 | $6.97 | $1.98 | 30,236,234.0 | +6.58% |
| Jan, 2025 | $8.33 | $5.96 | $2.37 | 29,787,115.0 | +29.27% |
Adaptive Biotechnologies Corp Stock (ADPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.07 | $5.80 | $1.26 | 21,314,984.0 | +2.86% |
| Nov, 2024 | $6.70 | $4.27 | $2.43 | 29,047,213.0 | +22.73% |
| Oct, 2024 | $5.79 | $4.44 | $1.35 | 20,794,077.0 | -5.47% |
| Sep, 2024 | $5.53 | $3.98 | $1.55 | 21,481,062.0 | +8.94% |
| Aug, 2024 | $5.04 | $3.85 | $1.19 | 28,235,365.0 | +3.30% |
| Jul, 2024 | $4.81 | $3.30 | $1.51 | 28,288,810.0 | +25.69% |
| Jun, 2024 | $3.96 | $2.99 | $0.97 | 29,612,032.0 | +4.93% |
| May, 2024 | $4.20 | $2.56 | $1.64 | 32,214,735.0 | +31.68% |
| 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% |
1.11%
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):