loading

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 August 22, 2025, is $13.00.
  • 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 470.18% to $13.00 now.
  • The 52-week high stock price for ADPT is $13.37, representing a 2.85% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for ADPT is $3.981, indicating a -69.38% decrease from the current share price, occurred on September 25, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $13.39 $12.57 $0.82 1,947,124.0 +2.93%
Aug 21, 2025 $12.82 $12.10 $0.7172 1,295,272.0 +2.72%
Aug 20, 2025 $12.63 $12.22 $0.41 1,498,923.0 -2.11%
Aug 19, 2025 $12.71 $12.23 $0.4836 2,195,284.0 +1.21%
Aug 18, 2025 $13.01 $11.92 $1.09 2,476,309.0 -4.83%
Aug 15, 2025 $13.16 $12.79 $0.37 1,877,055.0 +0.93%
Aug 14, 2025 $13.24 $12.62 $0.62 1,369,183.0 -0.62%
Aug 13, 2025 $13.37 $12.66 $0.71 2,358,867.0 +2.69%
Aug 12, 2025 $12.93 $12.18 $0.75 1,957,714.0 +4.20%
Aug 11, 2025 $12.66 $11.94 $0.725 1,824,596.0 -0.41%
Aug 08, 2025 $12.67 $11.85 $0.825 3,119,103.0 -2.71%
Aug 07, 2025 $12.92 $11.40 $1.52 5,042,635.0 +7.27%
Aug 06, 2025 $12.83 $10.65 $2.17 4,648,592.0 +5.79%
Aug 05, 2025 $11.69 $10.73 $0.96 3,444,037.0 +1.28%
Aug 04, 2025 $10.94 $10.19 $0.75 1,897,798.0 +5.61%
Aug 01, 2025 $10.45 $10.02 $0.425 1,709,281.0 +0.88%
Jul 31, 2025 $10.46 $9.96 $0.5049 1,696,189.0 -1.92%
Jul 30, 2025 $10.71 $10.28 $0.43 1,298,568.0 +0.48%
Jul 29, 2025 $10.81 $10.25 $0.5599 1,010,745.0 -2.07%
Jul 28, 2025 $10.85 $10.37 $0.48 1,179,447.0 -1.30%
Jul 25, 2025 $10.85 $10.54 $0.31 1,389,570.0 +0.84%
Jul 24, 2025 $11.18 $10.64 $0.54 1,364,863.0 -1.93%

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
Aug, 2025 $13.39 $10.02 $3.38 40,608,897.0 +26.95%
Jul, 2025 $12.36 $9.96 $2.40 35,364,580.0 -12.10%
Jun, 2025 $12.43 $9.32 $3.11 43,826,483.0 +22.37%
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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):