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
2023-12-29 5.35 5.38 4.85 4.90 1.9M
2023-12-28 5.10 5.49 5.07 5.33 2.3M
2023-12-27 5.20 5.29 4.99 5.11 1.7M
2023-12-26 5.00 5.11 4.89 5.05 1.3M
2023-12-22 5.11 5.18 4.93 4.95 1.3M
2023-12-21 4.92 5.09 4.90 5.03 1.2M
2023-12-20 5.08 5.23 4.72 4.74 1.4M
2023-12-19 4.80 5.16 4.80 5.06 1.9M
2023-12-18 4.90 5.01 4.70 4.71 1.5M
2023-12-15 5.25 5.39 4.73 4.87 2.5M
2023-12-14 5.19 5.47 5.09 5.18 2.1M
2023-12-13 4.42 5.02 4.31 4.96 1.8M
2023-12-12 4.66 4.66 4.36 4.38 1.4M
2023-12-11 4.69 4.70 4.46 4.59 1.1M
2023-12-08 4.63 4.74 4.50 4.71 1.0M
2023-12-07 4.67 4.72 4.53 4.66 1.0M
2023-12-06 4.40 4.89 4.34 4.62 1.8M
2023-12-05 4.74 4.79 4.40 4.42 1.1M
2023-12-04 4.69 4.89 4.63 4.76 0.8M
2023-12-01 4.36 4.77 4.21 4.70 1.0M
2023-11-30 4.68 4.70 4.31 4.38 1.4M
2023-11-29 4.43 4.72 4.43 4.62 1.2M
2023-11-28 4.32 4.49 4.22 4.37 0.7M
2023-11-27 4.34 4.38 4.14 4.33 0.8M
2023-11-24 4.23 4.46 4.20 4.37 0.5M
2023-11-22 4.31 4.48 4.21 4.25 0.9M
2023-11-21 4.40 4.42 4.06 4.22 1.7M
2023-11-20 4.34 4.65 4.22 4.44 1.3M
2023-11-17 4.06 4.36 4.06 4.31 1.4M
2023-11-16 4.13 4.24 3.98 4.03 1.1M
2023-11-15 4.11 4.51 4.09 4.28 1.5M
2023-11-14 3.64 4.10 3.58 4.09 3.4M
2023-11-13 3.42 3.49 3.15 3.46 3.0M
2023-11-10 3.83 3.84 2.61 3.51 6.4M
2023-11-09 4.59 4.61 4.26 4.29 1.8M
2023-11-08 4.84 4.84 4.47 4.51 1.9M
2023-11-07 4.75 4.92 4.63 4.82 1.7M
2023-11-06 5.09 5.09 4.74 4.80 1.4M
2023-11-03 4.96 5.28 4.80 4.97 2.2M
2023-11-02 4.58 4.88 4.57 4.86 1.4M
2023-11-01 4.47 4.52 4.24 4.44 1.2M
2023-10-31 4.31 4.59 4.28 4.44 1.9M
2023-10-30 4.34 4.35 4.08 4.33 0.9M
2023-10-27 4.46 4.46 4.02 4.25 2.1M
2023-10-26 4.30 4.54 4.26 4.45 1.2M
2023-10-25 4.65 4.71 4.22 4.28 1.7M
2023-10-24 4.19 4.75 4.19 4.69 1.8M
2023-10-23 4.09 4.30 4.00 4.18 1.1M
2023-10-20 4.05 4.17 3.94 4.12 1.1M
2023-10-19 4.12 4.20 3.96 4.08 1.1M
2023-10-18 4.39 4.39 4.15 4.15 0.8M
2023-10-17 4.29 4.60 4.29 4.44 1.2M
2023-10-16 4.24 4.38 4.10 4.36 1.5M
2023-10-13 4.30 4.42 4.28 4.29 0.8M
2023-10-12 4.79 4.79 4.28 4.32 1.2M
2023-10-11 4.96 5.04 4.73 4.76 0.8M
2023-10-10 4.63 5.03 4.62 4.95 1.3M
2023-10-09 4.65 4.70 4.49 4.63 1.1M
2023-10-06 4.68 4.78 4.55 4.70 1.3M
2023-10-05 4.80 4.80 4.50 4.74 2.0M
2023-10-04 5.26 5.26 4.80 4.81 2.1M
2023-10-03 5.15 5.30 5.12 5.22 1.3M
2023-10-02 5.44 5.44 5.13 5.19 1.4M
2023-09-29 5.63 5.69 5.39 5.45 1.2M
2023-09-28 5.64 5.73 5.44 5.55 1.5M
2023-09-27 5.66 5.77 5.35 5.64 2.1M
2023-09-26 5.90 6.34 5.50 5.56 5.6M
2023-09-25 4.99 5.19 4.98 5.08 1.1M
2023-09-22 5.21 5.29 5.05 5.07 1.3M
2023-09-21 5.03 5.25 4.95 5.18 1.7M
2023-09-20 5.46 5.49 5.16 5.18 1.0M
2023-09-19 5.51 5.57 5.10 5.43 2.0M
2023-09-18 6.04 6.05 5.51 5.52 1.6M
2023-09-15 6.20 6.28 6.05 6.06 1.4M
2023-09-14 6.61 6.67 6.18 6.21 1.8M
2023-09-13 6.69 6.86 6.54 6.56 0.8M
2023-09-12 6.20 6.85 6.14 6.67 1.3M
2023-09-11 6.10 6.24 6.01 6.23 1.1M
2023-09-08 6.29 6.29 6.00 6.00 1.1M
2023-09-07 6.44 6.45 6.18 6.30 1.2M
2023-09-06 6.63 6.64 6.41 6.57 0.7M
2023-09-05 6.73 6.81 6.56 6.64 0.7M
2023-09-01 6.82 6.96 6.73 6.81 0.5M
2023-08-31 6.86 6.93 6.70 6.77 0.8M
2023-08-30 6.64 6.86 6.56 6.83 0.9M
2023-08-29 6.17 6.73 6.12 6.68 1.8M
2023-08-28 6.21 6.30 6.12 6.17 0.8M
2023-08-25 6.09 6.26 6.04 6.16 1.1M
2023-08-24 6.50 6.51 6.04 6.07 1.3M
2023-08-23 6.37 6.60 6.27 6.50 1.6M
2023-08-22 6.49 6.54 6.23 6.33 1.4M
2023-08-21 6.24 6.49 6.09 6.44 1.1M
2023-08-18 6.01 6.28 5.99 6.22 2.1M
2023-08-17 6.21 6.25 6.04 6.12 1.2M
2023-08-16 6.20 6.38 6.13 6.22 1.3M
2023-08-15 6.18 6.56 6.17 6.29 1.3M
2023-08-14 6.24 6.28 6.00 6.26 1.5M
2023-08-11 6.34 6.45 6.19 6.30 1.1M
2023-08-10 6.50 6.65 6.26 6.42 1.1M
2023-08-09 6.63 6.66 6.41 6.49 1.0M
2023-08-08 6.60 6.67 6.45 6.65 0.9M
2023-08-07 6.78 6.80 6.48 6.70 1.4M
2023-08-04 7.19 7.19 6.64 6.83 2.1M
2023-08-03 7.64 7.73 6.71 6.97 3.6M
2023-08-02 8.05 8.10 7.87 7.96 0.9M
2023-08-01 8.35 8.39 8.15 8.25 0.7M
2023-07-31 8.16 8.51 8.12 8.44 1.0M
2023-07-28 7.94 8.09 7.76 8.07 0.6M
2023-07-27 8.19 8.20 7.75 7.82 0.8M
2023-07-26 7.78 8.10 7.67 8.06 0.6M
2023-07-25 7.77 7.98 7.66 7.85 0.6M
2023-07-24 8.08 8.17 7.77 7.80 0.8M
2023-07-21 7.78 8.12 7.48 8.08 1.0M
2023-07-20 7.69 7.79 7.60 7.70 0.8M
2023-07-19 7.60 7.95 7.59 7.75 0.9M
2023-07-18 7.39 7.62 7.31 7.59 0.8M
2023-07-17 7.16 7.52 7.04 7.37 1.0M
2023-07-14 7.38 7.45 7.08 7.17 0.8M
2023-07-13 7.62 7.72 7.25 7.36 1.2M
2023-07-12 7.15 7.81 7.15 7.57 1.5M
2023-07-11 6.63 7.03 6.63 6.94 1.6M
2023-07-10 6.07 6.65 6.01 6.54 1.9M
2023-07-07 6.05 6.13 6.01 6.04 1.1M
2023-07-06 6.25 6.28 6.01 6.05 0.8M
2023-07-05 6.70 6.73 6.34 6.37 0.8M
2023-07-03 6.74 6.77 6.58 6.68 0.4M
2023-06-30 6.91 7.01 6.70 6.71 0.6M
2023-06-29 6.84 6.95 6.75 6.82 0.7M
2023-06-28 6.78 6.90 6.61 6.86 0.6M
2023-06-27 6.78 6.82 6.55 6.80 0.7M
2023-06-26 6.94 7.00 6.72 6.73 0.6M
2023-06-23 7.10 7.16 6.86 6.94 4.3M
2023-06-22 7.80 7.80 7.14 7.22 1.2M
2023-06-21 8.02 8.12 7.63 7.83 1.8M
2023-06-20 8.34 8.34 7.96 8.25 1.0M
2023-06-16 8.65 8.81 8.34 8.39 1.1M
2023-06-15 8.42 8.74 8.28 8.67 0.9M
2023-06-14 8.82 9.08 8.47 8.51 1.2M
2023-06-13 8.20 8.89 8.06 8.78 1.7M
2023-06-12 7.36 7.98 7.29 7.94 1.0M
2023-06-09 7.39 7.51 7.19 7.31 0.7M
2023-06-08 7.62 7.68 7.32 7.37 0.7M
2023-06-07 7.92 8.09 7.58 7.64 1.0M
2023-06-06 7.50 7.91 7.47 7.70 0.7M
2023-06-05 7.48 7.63 7.38 7.50 0.9M
2023-06-02 7.16 7.47 7.12 7.46 1.1M
2023-06-01 6.96 7.14 6.76 7.05 0.8M
2023-05-31 6.95 7.12 6.83 6.96 1.2M
2023-05-30 7.02 7.12 6.90 6.99 1.1M
2023-05-26 6.85 7.01 6.70 6.91 0.8M
2023-05-25 7.15 7.16 6.63 6.80 1.5M
2023-05-24 6.63 7.02 6.32 6.96 1.6M
2023-05-23 6.34 6.68 6.34 6.54 1.2M
2023-05-22 6.29 6.59 6.14 6.37 1.2M
2023-05-19 6.27 6.48 6.21 6.28 0.8M
2023-05-18 6.25 6.47 6.02 6.19 0.9M
2023-05-17 6.23 6.28 5.96 6.25 0.7M
2023-05-16 6.36 6.40 6.06 6.20 0.8M
2023-05-15 6.46 6.59 6.37 6.49 0.7M
2023-05-12 6.81 6.86 6.40 6.46 0.8M
2023-05-11 7.00 7.04 6.72 6.79 0.9M
2023-05-10 7.19 7.32 7.02 7.12 0.9M
2023-05-09 6.65 7.26 6.32 7.01 1.2M
2023-05-08 6.49 6.73 6.29 6.60 1.1M
2023-05-05 6.52 6.63 6.14 6.35 1.2M
2023-05-04 6.75 7.20 6.33 6.43 1.3M
2023-05-03 7.12 7.75 7.08 7.50 1.1M
2023-05-02 7.30 7.31 7.01 7.01 0.9M
2023-05-01 7.19 7.42 7.05 7.35 0.7M
2023-04-28 7.10 7.36 6.91 7.14 0.5M
2023-04-27 7.37 7.37 7.01 7.08 0.7M
2023-04-26 7.50 7.52 7.10 7.33 0.6M
2023-04-25 8.12 8.21 7.42 7.44 0.6M
2023-04-24 8.61 8.61 8.20 8.25 0.5M
2023-04-21 8.34 8.67 8.24 8.59 0.6M
2023-04-20 8.34 8.56 8.24 8.33 0.5M
2023-04-19 8.14 8.55 8.07 8.49 0.8M
2023-04-18 8.29 8.39 7.85 8.30 1.9M
2023-04-17 7.97 8.41 7.87 8.22 0.5M
2023-04-14 8.46 8.65 7.87 7.91 0.5M
2023-04-13 8.18 8.65 8.13 8.48 0.8M
2023-04-12 8.37 8.48 8.01 8.16 0.8M
2023-04-11 8.62 8.85 7.27 8.17 3.2M
2023-04-10 8.50 8.61 8.33 8.59 0.7M
2023-04-06 8.42 8.73 8.31 8.61 0.6M
2023-04-05 8.64 8.74 8.38 8.43 0.6M
2023-04-04 8.76 8.85 8.55 8.73 0.6M
2023-04-03 8.76 8.93 8.55 8.71 0.7M
2023-03-31 8.54 8.95 8.45 8.83 0.8M
2023-03-30 8.53 8.67 8.21 8.42 0.5M
2023-03-29 8.41 8.55 8.22 8.44 0.6M
2023-03-28 8.63 8.69 8.12 8.24 0.7M
2023-03-27 8.55 8.88 8.41 8.72 0.6M
2023-03-24 7.75 8.44 7.67 8.43 1.3M
2023-03-23 8.03 8.24 7.79 7.84 0.6M
2023-03-22 8.33 8.33 7.91 7.93 0.8M
2023-03-21 8.14 8.48 7.92 8.35 0.8M
2023-03-20 8.04 8.21 7.90 8.03 0.5M
2023-03-17 8.30 8.47 7.87 8.01 1.1M
2023-03-16 8.17 8.50 7.98 8.40 0.6M
2023-03-15 7.87 8.24 7.83 8.22 0.7M
2023-03-14 8.63 8.72 8.05 8.14 0.9M
2023-03-13 7.87 8.57 7.79 8.30 0.8M
2023-03-10 8.16 8.17 7.61 8.00 1.4M
2023-03-09 8.82 8.82 8.21 8.22 0.7M
2023-03-08 8.63 9.07 8.41 8.89 0.7M
2023-03-07 8.45 8.91 8.24 8.60 0.9M
2023-03-06 8.59 8.84 8.18 8.46 1.2M
2023-03-03 8.65 9.17 8.55 9.08 0.7M
2023-03-02 8.00 8.62 7.86 8.53 0.8M
2023-03-01 8.57 8.57 8.11 8.13 0.7M
2023-02-28 8.41 8.66 8.37 8.55 0.6M
2023-02-27 8.51 8.57 8.17 8.43 0.5M
2023-02-24 8.37 8.49 8.18 8.32 0.7M
2023-02-23 8.92 8.98 8.44 8.64 0.8M
2023-02-22 8.86 9.10 8.59 8.83 0.9M
2023-02-21 9.27 9.31 8.63 8.80 1.4M
2023-02-17 9.66 9.66 9.14 9.50 0.9M
2023-02-16 9.91 10.38 9.63 9.63 1.3M
2023-02-15 9.94 10.23 9.02 10.03 4.2M
2023-02-14 8.73 8.86 8.43 8.68 0.9M
2023-02-13 8.89 8.90 8.43 8.69 0.7M
2023-02-10 8.61 9.02 8.49 8.82 1.0M
2023-02-09 8.93 9.20 8.73 8.79 1.1M
2023-02-08 9.55 9.69 8.76 8.78 1.0M
2023-02-07 9.42 9.68 9.16 9.63 0.8M
2023-02-06 9.70 9.80 9.29 9.48 0.7M
2023-02-03 9.49 9.93 9.40 9.85 1.0M
2023-02-02 9.69 10.09 9.65 9.85 1.2M
2023-02-01 9.32 9.44 8.86 9.38 1.0M
2023-01-31 9.03 9.38 9.03 9.27 0.9M
2023-01-30 9.09 9.14 8.69 9.01 1.1M
2023-01-27 9.08 9.49 9.02 9.36 0.7M
2023-01-26 9.61 9.77 8.89 9.21 0.8M
2023-01-25 8.76 9.39 8.55 9.38 0.7M
2023-01-24 9.29 9.45 8.92 8.99 0.7M
2023-01-23 9.20 9.52 9.04 9.40 1.0M
2023-01-20 9.19 9.23 8.79 9.20 1.3M
2023-01-19 9.71 9.81 8.92 9.03 1.2M
2023-01-18 10.26 10.79 9.80 9.92 0.9M
2023-01-17 9.92 10.26 9.73 10.11 0.9M
2023-01-13 9.44 9.96 9.39 9.94 0.9M
2023-01-12 9.50 9.74 9.15 9.66 1.4M
2023-01-11 9.00 9.45 8.79 9.39 1.2M
2023-01-10 8.58 9.11 8.58 8.93 0.6M
2023-01-09 8.50 8.71 8.38 8.66 1.1M
2023-01-06 8.14 8.36 7.51 8.35 1.4M
2023-01-05 8.20 8.27 7.96 8.08 0.8M
2023-01-04 7.98 8.16 7.61 8.01 1.2M
2023-01-03 7.89 8.24 7.50 7.80 1.1M