Adaptive Biotechnologies Corporation
ADPTNASDAQHealthcare● Active
$16.97
+$0.07(+0.41%)
Market Cap$2.7B
P/E Ratio—
52W High$20.76
52W Low$9.78
Adaptive Biotechnologies Corporation（ADPT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adpt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.40
Jun 29, 2021
-60.9% from here
5-Year Low5Y
$2.28
Apr 19, 2024
+645.0% from low
IPO Priceadj.
$40.30
Jun 27, 2019
-57.9% since IPO
1 Year Ago
$10.45
Jun 9, 2025
+62.5% in 1Y
5 Years Ago
$35.32
Jun 8, 2021
-51.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADPT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.16 | $17.49 | $16.93 | $17.29 | $17.29 | 373K | +0.73% |
| Jun 5, 2026 | $17.90 | $18.29 | $16.68 | $16.90 | $16.90 | 2.2M | -5.59% |
| Jun 4, 2026 | $16.00 | $18.13 | $15.96 | $18.08 | $18.08 | 4.4M | +13.00% |
| Jun 3, 2026 | $15.05 | $16.00 | $14.76 | $15.99 | $15.99 | 2.2M | +6.25% |
| Jun 2, 2026 | $15.18 | $15.33 | $14.84 | $15.14 | $15.14 | 1.6M | -0.26% |
| Jun 1, 2026 | $14.99 | $15.47 | $14.74 | $15.23 | $15.23 | 1.6M | +1.60% |
| May 29, 2026 | $15.19 | $15.59 | $15.10 | $15.15 | $15.15 | 2.3M | -0.26% |
| May 28, 2026 | $13.87 | $15.22 | $13.81 | $15.19 | $15.19 | 1.6M | +9.52% |
| May 27, 2026 | $14.12 | $14.18 | $13.75 | $13.84 | $13.84 | 2.8M | -1.98% |
| May 26, 2026 | $14.00 | $14.19 | $13.66 | $14.13 | $14.13 | 905K | +0.93% |
| May 22, 2026 | $14.00 | $14.27 | $13.73 | $13.88 | $13.88 | 1.2M | -0.86% |
| May 21, 2026 | $13.74 | $13.92 | $13.39 | $13.87 | $13.87 | 1.1M | +0.95% |
| May 20, 2026 | $13.05 | $13.99 | $12.92 | $13.96 | $13.96 | 1.9M | +6.97% |
| May 19, 2026 | $12.71 | $13.02 | $12.53 | $12.96 | $12.96 | 1.2M | +1.97% |
| May 18, 2026 | $12.82 | $13.39 | $12.50 | $12.71 | $12.71 | 1.6M | -0.86% |
| May 15, 2026 | $12.93 | $13.15 | $12.81 | $12.83 | $12.83 | 1.6M | -0.77% |
| May 14, 2026 | $13.19 | $13.35 | $12.96 | $13.18 | $13.18 | 1.6M | -0.08% |
| May 13, 2026 | $13.54 | $13.57 | $12.95 | $13.13 | $13.13 | 1.3M | -3.03% |
| May 12, 2026 | $13.42 | $13.72 | $13.26 | $13.63 | $13.63 | 1.2M | +1.56% |
| May 11, 2026 | $13.91 | $14.10 | $13.43 | $13.54 | $13.54 | 1.5M | -2.66% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADPT
Jan 1 → Dec 31 · 6 years2026+6.2%$16.27 → $17.29
+6.2%
2025+166.7%$6.09 → $16.24
+166.7%
2024+21.5%$4.94 → $6.00
+21.5%
2023-37.9%$7.89 → $4.90
-37.9%
2022-72.8%$28.12 → $7.64
-72.8%
2021-21.2%$35.61 → $28.06
-21.2%
Best Year2025 · +166.7%
Worst Year2022 · -72.8%
Positive Years3 / 6
Avg Annual Return+10.4%
6Y Total Return-51.5%
6Y CAGR~-11.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in ADPT?
If you invested $1,000 in ADPT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$421
Total Return-57.9%
CAGR~-11.6% / yr
Profit$-579
Based on Jun 27, 2019 · $40.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adaptive Biotechnologies Corporation（ADPT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADPT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADPT 历史股价FMP 日线复权 OHLCV