Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adaptive Biotec (ADPT.US) Share Price

Price $14.82 on 03-04-2026 at 22:47:26
Change $0.38 2.57%
Buy $15.00
Sell $14.00
Last Trade: -
Day's Volume: 93,376
Last Close: $14.81
Open: $14.08
ISIN: US00650F1093
Day's Range $14.04 - $14.88
52wk Range: $6.775 - $20.73
Market Capitalisation: $2.28b
VWAP: $14.71284
Shares in Issue: 153.98m

Adaptive Biotec (ADPT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adaptive Biotec trades

Adaptive Biotec (ADPT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 14.08 14.88 14.04 14.81 93,376
2nd Apr 2026 (Thu) 14.08 14.88 14.04 14.81 93,376
1st Apr 2026 (Wed) 14.00 14.64 14.00 14.43 163,993
31st Mar 2026 (Tue) 13.12 13.89 13.11 13.88 68,589
30th Mar 2026 (Mon) 12.28 13.005 12.28 12.85 148,127
27th Mar 2026 (Fri) 13.74 13.84 12.025 12.41 361,431
26th Mar 2026 (Thu) 14.07 14.36 13.90 13.96 74,736
25th Mar 2026 (Wed) 14.26 14.51 13.95 14.15 85,479
24th Mar 2026 (Tue) 13.54 13.94 13.54 13.90 70,237
23rd Mar 2026 (Mon) 13.73 14.10 13.57 13.66 57,302
20th Mar 2026 (Fri) 13.25 13.595 13.21 13.58 67,713
19th Mar 2026 (Thu) 13.06 13.59 13.05 13.50 46,910
18th Mar 2026 (Wed) 13.11 13.40 13.05 13.28 74,523
17th Mar 2026 (Tue) 13.35 13.64 13.24 13.39 93,052
16th Mar 2026 (Mon) 13.29 13.87 13.22 13.32 216,216
13th Mar 2026 (Fri) 12.90 13.24 12.69 13.17 171,058
12th Mar 2026 (Thu) 13.66 13.76 12.00 12.45 458,903
11th Mar 2026 (Wed) 14.23 14.38 13.81 14.22 110,934
10th Mar 2026 (Tue) 15.00 15.00 14.11 14.52 81,046
9th Mar 2026 (Mon) 14.47 15.15 14.22 14.95 121,091
6th Mar 2026 (Fri) 15.55 15.60 14.815 14.86 105,107
5th Mar 2026 (Thu) 16.24 16.31 15.75 15.93 82,036
See more Adaptive Biotec price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered