Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ États-Unis →
13.46
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 7.43 7.66 7.24 7.64 0.7M
2022-12-29 7.06 7.66 6.94 7.57 0.8M
2022-12-28 6.86 7.02 6.72 6.91 1.1M
2022-12-27 7.47 7.52 6.86 7.15 1.2M
2022-12-23 8.05 8.05 7.49 7.50 0.6M
2022-12-22 7.98 8.14 7.73 8.06 0.9M
2022-12-21 7.82 8.40 7.68 8.05 2.3M
2022-12-20 7.17 7.46 7.08 7.09 1.7M
2022-12-19 8.00 8.00 7.13 7.26 0.9M
2022-12-16 7.89 8.12 7.76 8.01 1.5M
2022-12-15 8.06 8.32 8.00 8.13 0.7M
2022-12-14 8.73 8.78 8.16 8.31 0.8M
2022-12-13 9.15 9.41 8.53 8.74 1.0M
2022-12-12 8.27 8.64 8.07 8.62 0.7M
2022-12-09 8.83 9.02 8.24 8.25 0.7M
2022-12-08 8.05 8.87 7.70 8.84 1.5M
2022-12-07 7.76 8.00 7.68 7.95 0.5M
2022-12-06 8.27 8.27 7.77 7.83 0.6M
2022-12-05 8.91 8.95 8.18 8.25 0.7M
2022-12-02 8.40 9.01 8.23 8.96 0.6M
2022-12-01 8.83 9.04 8.52 8.65 1.0M
2022-11-30 7.94 8.82 7.70 8.78 1.6M
2022-11-29 8.13 8.32 7.73 7.86 0.6M
2022-11-28 8.12 8.37 8.11 8.14 0.9M
2022-11-25 8.21 8.23 8.01 8.12 0.4M
2022-11-23 8.19 8.40 8.06 8.30 0.9M
2022-11-22 8.35 8.35 7.91 8.17 0.7M
2022-11-21 8.04 8.31 7.95 8.26 0.6M
2022-11-18 8.57 8.57 7.91 8.16 0.8M
2022-11-17 8.62 8.63 8.01 8.22 1.0M
2022-11-16 8.87 9.10 8.73 8.96 1.0M
2022-11-15 8.84 9.36 8.70 9.09 1.1M
2022-11-14 9.22 9.29 8.44 8.48 1.3M
2022-11-11 9.08 9.87 8.93 9.34 1.8M
2022-11-10 7.95 9.14 7.79 9.06 1.3M
2022-11-09 7.64 7.72 7.16 7.25 0.9M
2022-11-08 7.73 8.17 7.57 7.78 1.0M
2022-11-07 9.07 9.16 7.17 7.58 1.7M
2022-11-04 8.29 8.96 7.73 8.89 1.7M
2022-11-03 7.63 8.04 7.53 7.78 1.2M
2022-11-02 8.38 8.44 7.82 7.85 1.4M
2022-11-01 7.96 8.54 7.89 8.41 1.1M
2022-10-31 7.54 7.95 7.49 7.78 1.2M
2022-10-28 7.36 7.66 7.27 7.61 0.7M
2022-10-27 7.55 7.57 7.30 7.38 0.7M
2022-10-26 7.03 7.75 6.82 7.47 1.2M
2022-10-25 6.76 7.28 6.63 7.12 1.3M
2022-10-24 6.48 6.64 6.18 6.60 1.0M
2022-10-21 6.37 6.54 6.15 6.47 0.9M
2022-10-20 6.31 6.77 6.27 6.34 1.2M
2022-10-19 6.68 6.70 6.05 6.30 1.3M
2022-10-18 7.16 7.37 6.73 6.86 1.0M
2022-10-17 6.50 6.93 6.42 6.83 1.1M
2022-10-14 6.58 6.66 6.17 6.26 0.8M
2022-10-13 6.37 6.67 6.13 6.46 0.9M
2022-10-12 6.61 6.79 6.49 6.67 0.8M
2022-10-11 6.86 6.98 6.45 6.62 1.0M
2022-10-10 7.13 7.13 6.83 6.89 0.5M
2022-10-07 7.61 7.61 7.04 7.15 0.8M
2022-10-06 7.80 8.17 7.72 7.85 0.5M
2022-10-05 7.97 8.01 7.35 7.80 0.9M
2022-10-04 7.50 8.35 7.50 8.19 1.3M
2022-10-03 7.22 7.42 6.79 7.25 0.9M
2022-09-30 6.92 7.43 6.84 7.12 1.0M
2022-09-29 6.97 7.02 6.74 6.85 0.7M
2022-09-28 6.72 7.25 6.71 7.12 1.0M
2022-09-27 6.68 6.83 6.48 6.61 0.9M
2022-09-26 6.39 6.76 6.38 6.52 1.0M
2022-09-23 6.81 6.91 6.41 6.50 1.4M
2022-09-22 7.32 7.34 6.74 6.90 1.0M
2022-09-21 7.64 7.77 7.34 7.40 0.9M
2022-09-20 7.63 7.81 7.45 7.57 0.6M
2022-09-19 7.56 7.79 7.33 7.79 1.1M
2022-09-16 8.20 8.21 7.46 7.63 2.1M
2022-09-15 8.03 8.59 8.03 8.44 1.1M
2022-09-14 8.22 8.28 7.80 8.13 0.9M
2022-09-13 8.56 8.71 8.16 8.22 1.5M
2022-09-12 8.98 9.09 8.74 9.03 2.2M
2022-09-09 9.27 9.27 8.89 8.91 1.2M
2022-09-08 8.70 9.25 8.61 9.14 1.0M
2022-09-07 8.26 8.87 8.26 8.86 0.8M
2022-09-06 8.75 8.76 7.99 8.38 1.1M
2022-09-02 9.23 9.23 8.49 8.72 0.6M
2022-09-01 8.94 8.95 8.46 8.93 1.1M
2022-08-31 8.81 9.04 8.56 8.92 1.0M
2022-08-30 9.84 9.88 8.63 8.65 1.4M
2022-08-29 10.24 10.55 9.61 9.69 1.0M
2022-08-26 11.13 11.25 10.37 10.48 1.1M
2022-08-25 11.05 11.24 10.92 11.20 0.8M
2022-08-24 10.86 11.31 10.61 11.18 0.6M
2022-08-23 10.40 10.79 10.12 10.75 0.8M
2022-08-22 10.36 10.65 10.10 10.39 1.5M
2022-08-19 10.93 11.12 10.25 10.53 1.1M
2022-08-18 11.62 11.65 10.90 11.17 1.0M
2022-08-17 11.72 11.84 11.39 11.55 1.2M
2022-08-16 12.58 12.58 11.68 11.90 1.0M
2022-08-15 12.26 12.79 12.21 12.67 2.0M
2022-08-12 12.23 12.60 12.05 12.32 1.0M
2022-08-11 12.74 13.21 12.04 12.12 1.7M
2022-08-10 11.68 12.79 11.23 12.62 1.9M
2022-08-09 11.41 11.61 10.91 11.21 1.3M
2022-08-08 11.57 11.97 11.11 11.69 1.9M
2022-08-05 10.99 11.67 10.65 11.45 1.6M
2022-08-04 10.11 12.12 10.11 11.36 2.4M
2022-08-03 9.73 10.08 9.72 9.89 1.3M
2022-08-02 8.99 9.79 8.99 9.52 1.5M
2022-08-01 9.10 9.49 8.95 9.16 1.1M
2022-07-29 9.25 9.33 8.80 9.16 1.4M
2022-07-28 9.13 9.42 8.75 9.30 1.1M
2022-07-27 9.12 9.12 8.78 9.07 1.0M
2022-07-26 8.67 9.03 8.39 8.89 1.2M
2022-07-25 8.64 8.78 8.42 8.74 0.9M
2022-07-22 9.77 9.77 8.60 8.69 1.2M
2022-07-21 9.67 9.94 9.40 9.56 1.1M
2022-07-20 9.34 9.99 9.32 9.61 1.2M
2022-07-19 9.11 9.29 8.92 9.20 1.1M
2022-07-18 9.79 9.96 8.88 8.95 1.3M
2022-07-15 9.51 9.71 9.00 9.53 1.0M
2022-07-14 9.78 9.88 9.31 9.57 0.8M
2022-07-13 9.41 10.10 9.26 9.90 0.8M
2022-07-12 9.55 9.78 9.09 9.77 1.0M
2022-07-11 10.28 10.32 9.35 9.37 1.1M
2022-07-08 10.47 10.89 10.03 10.40 1.3M
2022-07-07 9.53 10.75 9.42 10.73 2.2M
2022-07-06 9.15 9.82 9.12 9.57 1.5M
2022-07-05 8.27 9.13 8.04 9.10 1.2M
2022-07-01 8.07 8.52 7.96 8.42 1.0M
2022-06-30 7.99 8.19 7.77 8.09 1.2M
2022-06-29 8.12 8.29 7.82 8.22 1.0M
2022-06-28 8.64 8.99 8.12 8.24 1.4M
2022-06-27 8.75 8.85 8.21 8.60 1.7M
2022-06-24 8.85 9.23 8.56 8.75 13.8M
2022-06-23 7.83 8.70 7.80 8.70 1.7M
2022-06-22 7.41 8.06 7.35 7.75 1.1M
2022-06-21 7.48 7.79 7.43 7.54 1.6M
2022-06-17 7.00 7.69 6.99 7.32 2.2M
2022-06-16 6.87 6.97 6.50 6.97 2.6M
2022-06-15 6.58 7.36 6.58 7.15 1.7M
2022-06-14 6.44 6.56 5.96 6.44 2.4M
2022-06-13 6.60 6.78 6.32 6.40 1.9M
2022-06-10 7.20 7.28 6.70 6.97 1.4M
2022-06-09 7.61 7.62 7.22 7.50 5.0M
2022-06-08 6.91 7.89 6.91 7.78 2.1M
2022-06-07 6.67 6.96 6.59 6.94 1.5M
2022-06-06 7.13 7.30 6.71 6.80 1.5M
2022-06-03 7.75 7.86 6.92 6.94 1.7M
2022-06-02 7.25 8.15 7.17 7.99 1.5M
2022-06-01 7.91 8.08 7.27 7.30 1.3M
2022-05-31 8.18 8.26 7.56 7.82 1.4M
2022-05-27 7.64 8.30 7.57 8.22 1.2M
2022-05-26 7.54 7.75 7.38 7.57 1.4M
2022-05-25 7.39 7.72 7.37 7.53 0.9M
2022-05-24 7.75 7.85 7.30 7.47 1.1M
2022-05-23 7.80 7.92 7.54 7.90 1.6M
2022-05-20 7.92 8.10 7.28 7.71 1.7M
2022-05-19 7.48 7.91 7.44 7.78 1.7M
2022-05-18 7.99 8.19 7.44 7.53 1.3M
2022-05-17 8.38 8.61 7.92 8.21 1.3M
2022-05-16 8.14 8.36 7.85 8.09 1.5M
2022-05-13 7.16 8.27 7.08 8.24 2.0M
2022-05-12 6.26 6.97 6.20 6.88 2.5M
2022-05-11 7.13 7.22 6.48 6.50 1.8M
2022-05-10 7.50 7.94 6.79 7.23 2.4M
2022-05-09 7.83 7.92 7.12 7.23 2.3M
2022-05-06 8.69 8.71 7.95 8.22 1.8M
2022-05-05 9.24 9.42 8.74 8.85 2.0M
2022-05-04 8.88 9.39 8.38 9.25 1.3M
2022-05-03 8.61 9.17 8.57 8.95 1.6M
2022-05-02 8.21 8.69 8.06 8.66 2.2M
2022-04-29 8.50 8.92 8.22 8.25 1.8M
2022-04-28 8.54 8.72 7.98 8.57 2.1M
2022-04-27 8.57 8.98 8.45 8.51 1.2M
2022-04-26 9.27 9.41 8.60 8.61 1.8M
2022-04-25 9.19 9.54 9.04 9.34 2.1M
2022-04-22 9.40 9.69 9.08 9.18 1.9M
2022-04-21 10.28 10.61 9.20 9.35 1.2M
2022-04-20 10.42 10.48 9.70 10.00 1.0M
2022-04-19 10.32 10.72 10.18 10.34 1.2M
2022-04-18 10.79 10.82 10.16 10.33 1.1M
2022-04-14 12.05 12.05 10.71 10.82 1.5M
2022-04-13 11.83 12.30 11.75 12.00 2.4M
2022-04-12 12.31 12.93 11.76 11.99 1.2M
2022-04-11 12.31 12.58 11.83 12.05 1.0M
2022-04-08 13.07 13.15 12.23 12.39 1.1M
2022-04-07 13.17 13.44 12.50 13.18 1.0M
2022-04-06 13.29 13.39 12.45 13.16 1.2M
2022-04-05 14.54 14.54 13.42 13.57 1.3M
2022-04-04 14.85 15.19 14.51 14.55 1.0M
2022-04-01 13.96 14.86 13.96 14.73 1.0M
2022-03-31 13.83 14.33 13.55 13.88 1.0M
2022-03-30 14.04 14.72 13.76 13.87 1.0M
2022-03-29 13.07 14.41 13.07 14.27 0.9M
2022-03-28 12.82 13.40 12.37 12.93 0.9M
2022-03-25 13.26 13.26 12.31 12.74 0.7M
2022-03-24 13.30 13.65 12.57 13.21 0.7M
2022-03-23 13.25 13.85 12.80 13.22 0.9M
2022-03-22 12.64 13.60 12.64 13.33 0.7M
2022-03-21 12.80 13.16 12.50 12.65 1.4M
2022-03-18 12.22 13.21 12.21 12.81 1.8M
2022-03-17 11.47 12.42 11.25 12.42 1.2M
2022-03-16 11.09 11.62 10.93 11.57 1.2M
2022-03-15 10.26 10.86 10.22 10.75 2.3M
2022-03-14 10.91 11.06 9.90 10.12 1.8M
2022-03-11 12.15 12.15 10.94 11.00 1.3M
2022-03-10 12.37 12.70 11.71 12.01 1.3M
2022-03-09 12.13 13.07 12.13 12.82 1.4M
2022-03-08 11.83 12.26 11.20 11.70 0.9M
2022-03-07 12.01 12.30 11.21 11.70 1.3M
2022-03-04 12.99 13.29 12.06 12.14 1.1M
2022-03-03 13.53 14.30 12.94 13.18 1.1M
2022-03-02 14.25 14.26 13.20 13.39 0.6M
2022-03-01 14.28 15.21 14.19 14.25 1.1M
2022-02-28 14.11 14.78 13.93 14.43 1.0M
2022-02-25 14.17 14.38 13.74 14.26 0.9M
2022-02-24 12.24 14.21 12.02 14.14 1.7M
2022-02-23 13.79 13.83 12.82 12.88 1.5M
2022-02-22 13.16 13.95 13.16 13.59 2.5M
2022-02-18 14.17 14.42 13.29 13.50 1.9M
2022-02-17 15.13 15.65 14.20 14.28 1.7M
2022-02-16 14.54 15.67 14.13 15.45 1.8M
2022-02-15 15.11 15.39 14.18 14.69 1.9M
2022-02-14 15.28 15.72 14.62 14.67 1.2M
2022-02-11 16.66 17.41 15.28 15.36 1.2M
2022-02-10 16.78 17.79 16.48 16.66 1.3M
2022-02-09 16.50 17.49 16.41 17.30 1.4M
2022-02-08 16.17 16.42 15.72 16.19 1.0M
2022-02-07 16.70 17.31 16.20 16.28 0.8M
2022-02-04 15.88 16.78 15.68 16.70 1.6M
2022-02-03 16.19 16.77 15.87 15.91 1.1M
2022-02-02 17.77 17.77 16.59 16.77 0.9M
2022-02-01 17.59 18.02 16.86 17.80 1.2M
2022-01-31 15.12 17.50 15.12 17.44 1.5M
2022-01-28 14.39 15.04 13.58 15.04 1.6M
2022-01-27 15.15 15.59 14.34 14.36 1.3M
2022-01-26 16.25 16.62 14.83 14.95 1.2M
2022-01-25 16.01 16.26 15.25 15.71 1.4M
2022-01-24 15.77 16.39 14.23 16.37 2.8M
2022-01-21 16.88 17.42 16.30 16.39 0.9M
2022-01-20 17.98 18.89 17.11 17.17 1.2M
2022-01-19 18.21 19.00 17.28 17.52 1.6M
2022-01-18 18.90 19.25 17.82 17.95 1.0M
2022-01-14 19.27 20.48 18.74 19.35 1.1M
2022-01-13 21.29 21.29 19.25 19.51 1.0M
2022-01-12 22.58 23.06 21.16 21.33 0.8M
2022-01-11 21.92 22.64 21.43 22.50 1.0M
2022-01-10 22.43 22.81 20.80 21.95 1.5M
2022-01-07 23.32 24.78 23.10 23.17 0.9M
2022-01-06 24.16 24.74 22.22 23.43 1.3M
2022-01-05 26.50 26.61 24.44 24.48 0.7M
2022-01-04 28.72 28.72 25.87 26.44 0.8M
2022-01-03 28.12 28.92 27.21 28.90 0.4M