Skip to main content
ADPT logo

Adaptive Biotechnologies Corporation

ADPTNASDAQHealthcareDiagnostics & Research

$25.51Today:- (-)1Y +42.25%

As of Oct 23, 2026 close

Market cap
$4.08B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$12.00$30.74
Volume (live)
-
Avg. volume (3M)
2.34M

Adaptive Biotechnologies (ADPT) Historical Stock Prices

Analyze Adaptive Biotechnologies (ADPT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Adaptive Biotechnologies (ADPT) Interactive Price Chart

Interactive historical price chart showing Adaptive Biotechnologies stock price movements and trends across multiple time periods.

Loading chart...

ADPT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ADPT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202624.2325.6223.8225.5125.511.91M
Oct 22, 202625.3925.6823.9124.4124.411.26M
Oct 21, 202624.3625.7424.2525.3325.331.70M
Oct 20, 202624.0724.8923.8524.4224.421.24M
Oct 19, 202624.3024.8823.8623.9523.951.19M
Oct 16, 202625.4125.6523.9524.0224.021.94M
Oct 15, 202625.4725.9124.8825.5825.581.73M
Oct 14, 202624.5926.3324.3325.6225.621.88M
Oct 13, 202625.3825.8624.6625.2825.281.95M
Oct 12, 202626.3126.4924.7625.5725.573.12M
Oct 9, 202626.1126.8525.9726.4926.491.52M
Oct 8, 202626.0026.1425.1226.0926.092.64M
Oct 7, 202626.3926.9325.8626.2826.282.12M
Oct 6, 202630.2230.7426.8526.9026.902.53M
Oct 5, 202628.5729.8628.1629.8429.841.41M
Oct 2, 202627.5928.4127.3128.3528.351.58M
Oct 1, 202628.8929.0027.1427.3727.375.84M
Sep 30, 202628.8029.5228.7528.9028.901.51M
Sep 29, 202629.2829.8028.6328.7728.772.51M
Sep 28, 202629.0029.5228.0728.5128.512.64M
Sep 25, 202629.9629.9628.8829.4329.431.68M
Sep 24, 202628.0029.5827.5029.5729.572.62M
Sep 23, 202627.7428.3527.6027.8927.891.08M
Sep 22, 202627.3028.3626.7328.0628.064.00M
Sep 21, 202628.6928.7827.7027.8627.861.46M
Sep 18, 202628.5528.6827.9128.6128.612.99M
Sep 17, 202628.2328.7227.7728.5528.553.28M
Sep 16, 202627.0928.7227.0327.6727.675.03M
Sep 15, 202624.8027.3424.7126.6826.684.12M
Sep 14, 202624.2624.8823.9624.7824.781.73M
Sep 11, 202624.2324.7923.9324.2024.201.24M
Sep 10, 202623.8124.6523.5324.2324.231.07M
Sep 9, 202624.0524.6823.8924.4224.421.11M
Sep 8, 202623.9824.6023.6224.3424.341.36M
Sep 4, 202624.0624.4023.9424.2824.281.40M
Sep 3, 202625.1825.3623.8424.5724.572.16M
Sep 2, 202624.4025.2324.1824.6624.661.62M
Sep 1, 202624.9125.1124.2024.3424.341.62M
Aug 31, 202624.6125.0223.8624.9224.922.24M
Aug 28, 202626.5426.5825.1325.1925.191.51M
Aug 27, 202626.2326.8726.1126.4426.441.94M
Aug 26, 202626.0026.5125.8226.1626.161.39M
Aug 25, 202625.8026.4925.2326.2526.251.22M
Aug 24, 202625.8025.9925.0925.5525.551.69M
Aug 21, 202625.3726.0324.9325.9925.991.82M
Aug 20, 202624.7826.0924.7825.4425.441.97M
Aug 19, 202625.3826.1625.1625.4925.492.15M
Aug 18, 202624.2425.1523.9224.5624.561.88M
Aug 17, 202624.4525.6424.4524.7724.772.67M
Aug 14, 202624.2724.9524.0024.7424.741.74M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.