Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ Vereinigte Staaten →
13.46
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 28.14 29.17 27.55 28.06 0.9M
2021-12-30 26.29 28.57 26.13 28.33 0.5M
2021-12-29 26.41 26.69 25.78 26.24 0.5M
2021-12-28 26.92 27.62 26.10 26.26 0.5M
2021-12-27 28.35 28.36 26.15 26.88 0.9M
2021-12-23 29.23 29.48 28.07 28.40 0.5M
2021-12-22 29.35 30.51 28.62 29.34 0.6M
2021-12-21 28.09 29.64 28.09 29.35 0.8M
2021-12-20 28.50 29.33 27.54 27.78 0.7M
2021-12-17 26.23 29.36 25.67 29.20 1.1M
2021-12-16 27.39 28.66 26.26 26.28 1.1M
2021-12-15 26.64 27.34 26.14 27.28 0.9M
2021-12-14 26.62 27.53 26.15 26.58 0.8M
2021-12-13 26.54 27.65 26.33 27.16 0.7M
2021-12-10 27.94 28.48 26.27 26.70 0.7M
2021-12-09 28.41 28.78 27.35 27.41 0.9M
2021-12-08 27.93 29.69 27.10 28.64 1.1M
2021-12-07 25.93 28.27 25.93 27.63 0.8M
2021-12-06 25.22 25.50 24.01 25.17 0.9M
2021-12-03 26.34 26.53 24.46 25.36 1.5M
2021-12-02 25.10 26.46 24.76 26.23 0.7M
2021-12-01 26.47 26.96 25.18 25.19 0.9M
2021-11-30 26.55 27.61 25.79 26.09 1.0M
2021-11-29 28.24 28.24 26.52 26.65 1.0M
2021-11-26 27.85 28.63 27.67 28.12 0.4M
2021-11-24 26.81 28.72 26.41 28.20 0.9M
2021-11-23 26.00 27.50 25.59 27.10 2.5M
2021-11-22 27.38 27.81 25.96 26.35 1.4M
2021-11-19 28.99 29.36 27.33 27.35 1.3M
2021-11-18 32.07 32.20 28.57 28.60 0.9M
2021-11-17 32.41 32.44 31.37 32.15 0.5M
2021-11-16 32.59 33.10 32.13 32.61 0.4M
2021-11-15 33.25 33.82 32.50 32.58 0.5M
2021-11-12 33.96 34.02 32.98 33.21 0.3M
2021-11-11 33.82 33.96 32.53 33.75 0.5M
2021-11-10 34.21 35.31 33.12 33.48 0.5M
2021-11-09 36.51 36.83 34.40 34.52 0.6M
2021-11-08 36.85 37.55 36.33 36.50 0.7M
2021-11-05 36.49 37.21 35.34 36.80 1.3M
2021-11-04 36.00 37.04 34.50 36.85 0.9M
2021-11-03 34.45 35.15 33.69 35.04 0.4M
2021-11-02 35.44 35.60 34.21 34.54 0.5M
2021-11-01 33.37 35.44 33.37 35.34 0.5M
2021-10-29 34.42 34.74 33.34 33.41 0.3M
2021-10-28 32.33 34.72 31.97 34.55 0.7M
2021-10-27 33.72 34.07 32.34 32.36 0.7M
2021-10-26 34.27 34.72 33.69 33.83 0.5M
2021-10-25 33.59 34.20 33.15 34.00 0.4M
2021-10-22 34.17 34.17 32.97 33.64 0.3M
2021-10-21 33.91 34.10 33.00 33.92 0.3M
2021-10-20 34.11 34.25 33.08 33.93 0.3M
2021-10-19 32.20 34.08 32.10 33.89 0.5M
2021-10-18 33.15 33.40 31.80 31.98 0.5M
2021-10-15 33.59 34.09 33.15 33.50 0.3M
2021-10-14 33.53 34.86 33.20 33.39 0.6M
2021-10-13 33.03 33.97 32.83 33.05 0.7M
2021-10-12 31.71 33.18 31.71 32.71 0.4M
2021-10-11 32.38 32.84 31.31 31.42 0.4M
2021-10-08 34.00 34.00 32.65 32.71 0.5M
2021-10-07 32.47 33.97 32.21 33.61 0.6M
2021-10-06 32.31 32.95 31.72 32.17 0.6M
2021-10-05 32.54 33.36 32.02 32.62 0.4M
2021-10-04 33.31 33.35 31.87 32.37 0.5M
2021-10-01 33.77 33.94 32.58 33.31 0.3M
2021-09-30 32.58 34.27 32.24 33.99 0.6M
2021-09-29 33.93 34.53 32.35 32.46 0.8M
2021-09-28 35.17 35.53 33.15 33.45 0.6M
2021-09-27 36.08 36.37 35.11 35.83 0.4M
2021-09-24 38.72 39.03 36.42 36.49 0.5M
2021-09-23 39.26 39.62 38.48 39.22 0.4M
2021-09-22 38.70 39.20 37.89 38.81 0.3M
2021-09-21 37.71 39.26 37.71 38.58 0.5M
2021-09-20 38.55 39.14 37.35 37.71 0.8M
2021-09-17 38.62 39.79 38.40 39.75 2.0M
2021-09-16 36.61 38.55 36.40 38.40 0.6M
2021-09-15 36.13 37.66 35.75 36.61 0.7M
2021-09-14 37.77 37.79 35.97 36.27 0.5M
2021-09-13 38.27 38.60 36.65 37.50 0.4M
2021-09-10 38.52 39.08 37.95 38.11 0.4M
2021-09-09 37.59 38.80 37.45 38.35 0.4M
2021-09-08 39.50 39.83 37.36 37.69 0.5M
2021-09-07 39.62 40.00 39.07 39.78 0.9M
2021-09-03 39.20 39.87 38.75 39.51 0.4M
2021-09-02 38.29 39.76 38.03 39.24 0.6M
2021-09-01 36.36 38.05 36.36 37.85 0.5M
2021-08-31 35.73 36.78 35.26 36.32 0.4M
2021-08-30 35.12 36.48 35.12 35.79 0.4M
2021-08-27 33.80 35.41 33.67 35.09 0.5M
2021-08-26 34.19 34.60 33.50 33.69 0.3M
2021-08-25 33.54 34.41 33.47 34.35 0.5M
2021-08-24 32.32 33.48 32.09 33.45 0.4M
2021-08-23 31.10 32.90 30.86 32.28 0.6M
2021-08-20 30.21 31.14 30.06 30.52 0.6M
2021-08-19 30.34 30.61 29.88 30.02 0.4M
2021-08-18 30.84 31.17 29.74 30.71 0.5M
2021-08-17 30.47 30.68 29.83 30.59 0.5M
2021-08-16 31.73 31.73 30.13 30.86 0.6M
2021-08-13 32.59 32.76 31.66 31.80 0.6M
2021-08-12 32.72 33.05 32.06 32.58 0.3M
2021-08-11 34.58 34.58 32.10 32.66 0.8M
2021-08-10 35.18 35.41 33.23 34.37 1.0M
2021-08-09 35.31 35.95 33.87 35.13 0.9M
2021-08-06 37.34 37.66 35.14 35.31 0.6M
2021-08-05 38.00 38.49 36.21 37.69 1.0M
2021-08-04 35.77 38.18 35.77 37.36 0.6M
2021-08-03 36.76 36.78 35.51 35.98 0.4M
2021-08-02 37.00 37.47 36.21 36.79 0.4M
2021-07-30 36.36 37.18 36.24 36.66 0.3M
2021-07-29 37.00 37.70 36.56 36.61 0.4M
2021-07-28 35.60 37.37 35.56 37.20 0.4M
2021-07-27 36.28 36.96 34.56 35.42 0.7M
2021-07-26 38.49 38.60 36.52 36.82 0.4M
2021-07-23 37.85 38.79 37.03 38.73 0.4M
2021-07-22 38.28 38.61 37.36 37.71 0.4M
2021-07-21 38.27 38.41 36.72 38.18 0.4M
2021-07-20 36.82 38.17 36.18 37.99 0.8M
2021-07-19 36.12 38.08 35.83 37.01 0.6M
2021-07-16 35.31 36.96 34.63 36.76 0.7M
2021-07-15 34.18 35.63 34.00 35.23 0.7M
2021-07-14 36.80 36.82 34.05 34.12 0.7M
2021-07-13 37.51 37.75 36.44 36.73 0.4M
2021-07-12 39.08 39.44 37.53 37.81 0.3M
2021-07-09 37.50 38.90 37.09 38.88 0.3M
2021-07-08 36.65 37.97 35.93 37.89 0.4M
2021-07-07 39.42 39.94 37.04 37.54 0.6M
2021-07-06 39.22 39.65 38.28 39.26 0.3M
2021-07-02 40.03 40.49 38.90 39.31 0.4M
2021-07-01 40.81 41.41 39.82 39.87 0.9M
2021-06-30 42.13 42.13 40.40 40.86 0.8M
2021-06-29 42.44 43.40 41.95 42.19 0.9M
2021-06-28 41.13 43.00 41.13 42.40 0.7M
2021-06-25 40.24 40.66 39.14 40.41 2.9M
2021-06-24 41.07 42.21 40.03 40.27 0.6M
2021-06-23 39.87 41.46 39.66 40.96 0.5M
2021-06-22 39.88 40.40 38.62 39.70 0.5M
2021-06-21 39.48 40.37 38.15 39.88 0.6M
2021-06-18 39.59 40.48 38.91 39.45 0.8M
2021-06-17 37.50 40.15 37.50 39.82 0.7M
2021-06-16 37.62 38.70 37.14 37.96 0.5M
2021-06-15 39.43 39.44 37.74 38.38 0.7M
2021-06-14 38.56 39.48 38.31 39.14 0.6M
2021-06-11 37.84 38.80 37.77 38.76 0.6M
2021-06-10 35.86 38.27 35.41 37.92 0.7M
2021-06-09 35.61 36.68 35.25 35.82 0.8M
2021-06-08 38.03 38.34 35.17 35.32 1.5M
2021-06-07 35.45 37.99 35.45 37.76 0.8M
2021-06-04 35.73 36.81 35.62 35.93 0.2M
2021-06-03 36.92 36.93 35.16 35.61 0.4M
2021-06-02 36.92 37.50 36.50 37.14 0.4M
2021-06-01 37.78 38.22 36.08 36.63 0.6M
2021-05-28 38.04 39.23 37.76 37.81 0.7M
2021-05-27 37.00 37.93 35.67 37.82 0.7M
2021-05-26 37.70 37.80 36.92 37.10 0.4M
2021-05-25 36.89 37.67 36.58 37.42 0.5M
2021-05-24 36.23 37.00 36.04 36.61 0.5M
2021-05-21 36.49 37.56 35.99 36.12 1.1M
2021-05-20 34.78 36.76 34.22 36.14 0.6M
2021-05-19 34.31 35.25 34.00 34.51 0.8M
2021-05-18 34.92 37.00 34.44 35.24 1.0M
2021-05-17 34.02 34.61 33.20 34.41 1.4M
2021-05-14 33.80 34.70 33.09 34.54 1.5M
2021-05-13 33.29 34.70 31.72 33.62 3.3M
2021-05-12 32.41 33.59 32.03 32.91 1.7M
2021-05-11 30.59 33.49 30.41 33.14 1.0M
2021-05-10 34.76 34.76 31.26 32.22 1.3M
2021-05-07 36.53 37.51 34.86 34.99 1.7M
2021-05-06 35.42 36.73 34.88 36.60 1.2M
2021-05-05 36.30 36.31 34.93 35.46 1.2M
2021-05-04 37.59 38.00 35.32 36.28 1.2M
2021-05-03 41.61 41.98 37.65 38.02 1.1M
2021-04-30 42.14 42.79 41.31 41.60 0.6M
2021-04-29 43.83 44.06 41.81 42.84 0.6M
2021-04-28 44.21 44.54 43.09 43.39 0.6M
2021-04-27 44.35 44.97 43.58 44.59 0.6M
2021-04-26 43.00 44.71 42.32 44.52 0.6M
2021-04-23 43.24 44.36 42.40 43.07 0.7M
2021-04-22 42.45 44.09 42.29 43.44 0.7M
2021-04-21 39.80 42.22 39.36 42.16 0.8M
2021-04-20 41.55 41.89 39.81 40.30 0.6M
2021-04-19 41.25 42.39 40.23 41.33 0.6M
2021-04-16 43.06 44.12 41.39 42.03 0.4M
2021-04-15 43.04 43.25 42.09 43.03 0.4M
2021-04-14 43.41 44.84 42.43 42.59 1.0M
2021-04-13 40.85 43.67 40.56 43.39 1.2M
2021-04-12 40.66 41.00 39.15 40.17 1.6M
2021-04-09 41.90 42.33 40.22 40.42 0.9M
2021-04-08 42.84 44.21 41.57 42.05 1.5M
2021-04-07 42.34 42.34 40.06 40.63 1.0M
2021-04-06 41.12 43.54 40.58 42.51 1.2M
2021-04-05 41.18 41.40 40.34 41.09 0.7M
2021-04-01 40.90 42.29 40.10 40.77 0.8M
2021-03-31 38.18 41.49 38.18 40.26 0.9M
2021-03-30 37.10 38.62 35.70 37.58 0.8M
2021-03-29 38.21 38.21 35.54 37.26 1.1M
2021-03-26 38.75 39.45 36.81 38.16 1.7M
2021-03-25 38.11 39.05 37.40 38.68 1.4M
2021-03-24 42.07 42.39 38.93 38.97 1.1M
2021-03-23 42.90 42.90 41.34 41.96 0.7M
2021-03-22 42.79 43.71 41.22 42.90 0.9M
2021-03-19 42.02 42.52 41.25 41.89 1.4M
2021-03-18 45.54 45.54 41.36 41.67 1.0M
2021-03-17 43.37 45.84 42.17 45.01 1.2M
2021-03-16 46.79 47.11 43.08 44.26 2.1M
2021-03-15 41.60 42.91 40.51 42.87 1.8M
2021-03-12 42.41 42.71 41.11 41.49 1.4M
2021-03-11 42.93 44.65 42.21 43.34 1.5M
2021-03-10 42.50 43.72 39.85 40.30 1.6M
2021-03-09 40.67 41.76 39.37 41.12 2.2M
2021-03-08 44.91 44.97 37.80 38.13 2.6M
2021-03-05 43.95 44.00 38.25 42.23 2.1M
2021-03-04 49.27 50.50 43.48 43.68 1.8M
2021-03-03 52.89 52.93 49.30 50.16 1.5M
2021-03-02 55.00 55.63 51.20 53.11 2.3M
2021-03-01 56.95 59.09 56.95 57.89 0.7M
2021-02-26 56.65 57.39 53.65 56.57 0.7M
2021-02-25 55.04 57.99 53.96 55.31 1.6M
2021-02-24 57.00 59.71 55.86 58.39 0.7M
2021-02-23 56.00 57.44 52.66 56.76 0.9M
2021-02-22 62.34 62.34 56.41 56.72 0.9M
2021-02-19 61.39 64.33 60.84 63.21 0.6M
2021-02-18 61.21 62.12 59.58 61.30 0.4M
2021-02-17 62.92 63.99 60.94 62.12 0.6M
2021-02-16 65.45 65.73 62.60 64.21 0.5M
2021-02-12 64.96 67.34 63.93 66.50 0.6M
2021-02-11 63.24 64.59 62.51 64.37 0.5M
2021-02-10 63.25 64.93 60.80 62.78 0.4M
2021-02-09 61.55 63.71 61.34 62.15 0.3M
2021-02-08 62.06 62.84 60.81 61.36 0.6M
2021-02-05 59.91 62.06 58.90 61.36 0.4M
2021-02-04 59.59 60.07 58.01 59.31 0.4M
2021-02-03 60.62 61.91 58.79 59.62 0.5M
2021-02-02 57.88 60.87 57.47 60.39 1.1M
2021-02-01 56.03 56.73 54.78 56.19 0.6M
2021-01-29 58.18 58.29 54.51 55.47 0.8M
2021-01-28 54.88 58.11 54.31 57.10 1.0M
2021-01-27 60.89 61.25 54.30 54.64 1.3M
2021-01-26 65.47 66.16 62.10 62.14 1.1M
2021-01-25 67.15 68.25 64.32 65.51 0.6M
2021-01-22 66.71 68.16 65.67 67.74 0.3M
2021-01-21 67.05 68.00 65.50 67.01 0.6M
2021-01-20 68.73 69.00 66.04 66.86 0.6M
2021-01-19 68.81 71.25 66.39 67.34 1.3M
2021-01-15 65.95 67.76 64.55 65.09 1.6M
2021-01-14 65.26 66.87 64.80 65.65 1.4M
2021-01-13 62.68 64.32 62.35 63.49 0.7M
2021-01-12 62.84 63.83 61.43 62.46 1.0M
2021-01-11 60.16 63.23 59.10 62.79 0.5M
2021-01-08 59.09 61.64 57.84 60.28 0.5M
2021-01-07 56.78 59.33 56.60 59.09 0.7M
2021-01-06 55.00 57.24 54.30 55.92 0.6M
2021-01-05 56.56 56.71 55.29 55.75 0.7M
2021-01-04 59.27 59.58 55.50 55.83 0.7M