Free Trial

Adaptive Biotechnologies (ADPT) Stock Chart & Stock Price History

→ Do NOT read if you believe in “woke” politics (From Stansberry Research) (Ad)
Free ADPT Stock Alerts
$3.22
+0.21 (+6.98%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Adaptive Biotechnologies Stock Price Performance

5 Day
Performance
+15.41%
1 Month
Performance
+24.81%
3 Month
Performance
-14.59%
6 Month
Performance
-32.92%
Year-To-Date
Performance
-34.29%
1 Year
Performance
-49.29%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

ADPT Stock Chart for Monday, May, 6, 2024

ADPT Chart by TradingView

Adaptive Biotechnologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
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
02/21/2024$3.85$3.82
-0.78%		$3.88$3.75873,278 shs$553.02 million
02/20/2024$3.85$3.85$3.97$3.761.24 million shs$557.36 million
02/19/2024$3.85$3.85$4.05$3.811.93 million shs$557.36 million
02/16/2024$3.96$3.85
-2.78%		$4.05$3.811.93 million shs$557.36 million
02/15/2024$3.94$3.96
+0.51%		$4.24$3.605.28 million shs$573.29 million
02/14/2024$3.62$3.94
+8.84%		$4.01$3.651.68 million shs$570.39 million
02/13/2024$3.92$3.62
-7.65%		$3.78$3.541.47 million shs$524.07 million
02/12/2024$3.78$3.92
+3.70%		$3.99$3.701.45 million shs$567.50 million
02/09/2024$3.67$3.78
+3.00%		$3.80$3.65879,825 shs$547.23 million
02/08/2024$3.57$3.67
+2.80%		$3.71$3.501.25 million shs$531.31 million
02/07/2024$3.77$3.57
-5.31%		$3.80$3.551.03 million shs$516.84 million
02/06/2024$3.46$3.77
+8.96%		$3.77$3.411.18 million shs$545.78 million
02/05/2024$3.65$3.46
-5.21%		$3.56$3.45935,792 shs$500.90 million

Related Companies:
This page (NASDAQ:ADPT) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
2024 Oil Boom
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold