Get the Stockscreener App
5.73
0.88%
0.05
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 November 27, 2024, is $5.73.
- 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 151.32% to $5.73 now.
- The 52-week high stock price for ADPT is $6.70, representing a 16.93% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ADPT is $2.28, indicating a -60.21% 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $5.82 | $5.52 | $0.30 | 824,934.0 | +0.88% |
| Nov 26, 2024 | $5.93 | $5.29 | $0.64 | 1,686,722.0 | +1.79% |
| Nov 25, 2024 | $5.79 | $4.76 | $1.03 | 3,586,521.0 | +18.98% |
| Nov 22, 2024 | $4.70 | $4.29 | $0.41 | 2,300,332.0 | +7.32% |
| Nov 21, 2024 | $4.49 | $4.27 | $0.22 | 1,582,997.0 | -1.13% |
| Nov 20, 2024 | $4.57 | $4.33 | $0.235 | 1,807,707.0 | -1.34% |
| Nov 19, 2024 | $4.64 | $4.38 | $0.26 | 1,700,755.0 | -4.27% |
| Nov 18, 2024 | $5.10 | $4.66 | $0.44 | 1,376,640.0 | -7.87% |
| Nov 15, 2024 | $5.79 | $5.07 | $0.718 | 1,449,156.0 | -8.96% |
| Nov 14, 2024 | $5.95 | $5.53 | $0.42 | 858,358.0 | -4.62% |
| Nov 13, 2024 | $6.08 | $5.83 | $0.245 | 1,130,518.0 | -1.35% |
| Nov 12, 2024 | $6.49 | $5.89 | $0.60 | 1,127,089.0 | -8.63% |
| Nov 11, 2024 | $6.70 | $5.99 | $0.71 | 1,860,875.0 | +11.51% |
| Nov 08, 2024 | $6.33 | $5.60 | $0.73 | 1,346,952.0 | +3.37% |
| Nov 07, 2024 | $6.03 | $5.51 | $0.515 | 1,728,899.0 | -2.09% |
| Nov 06, 2024 | $5.80 | $5.46 | $0.335 | 1,120,227.0 | +3.05% |
| Nov 05, 2024 | $5.59 | $5.09 | $0.50 | 831,425.0 | +6.08% |
| Nov 04, 2024 | $5.53 | $5.16 | $0.37 | 1,144,724.0 | -0.94% |
| Nov 01, 2024 | $5.33 | $4.84 | $0.49 | 943,881.0 | +9.71% |
| Oct 31, 2024 | $5.07 | $4.83 | $0.24 | 1,595,036.0 | -4.35% |
| Oct 30, 2024 | $5.10 | $4.65 | $0.45 | 586,936.0 | +7.43% |
| Oct 29, 2024 | $4.73 | $4.55 | $0.175 | 814,127.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.70 | $4.27 | $2.43 | 29,233,646.0 | +18.39% |
| 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% |
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% |
1.35%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):