Adaptive Biotechnologies (ADPT)

ADPT
🏛️ Estados Unidos →
14.38
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 9.04 9.09 8.86 9.00 41.3K
09:32 9.00 9.00 8.92 8.92 1.0K
09:33 8.98 9.02 8.97 9.01 15.8K
09:34 8.99 8.99 8.98 8.98 5.5K
09:35 8.98 8.98 8.97 8.98 5.0K
09:36 9.01 9.01 8.97 8.97 6.9K
09:37 8.97 9.00 8.96 8.96 10.5K
09:38 8.96 8.96 8.92 8.92 2.8K
09:39 8.92 8.92 8.89 8.90 3.5K
09:40 8.90 8.90 8.90 8.90 2.4K
09:41 8.91 9.01 8.91 9.01 10.6K
09:42 9.00 9.06 9.00 9.03 15.1K
09:43 9.03 9.03 8.98 8.99 8.0K
09:44 8.99 8.99 8.99 8.99 1.4K
09:45 8.99 8.99 8.99 8.99 8.8K
09:46 8.99 8.99 8.95 8.96 4.8K
09:47 8.97 8.97 8.96 8.97 3.7K
09:48 8.98 9.01 8.98 9.01 9.3K
09:49 9.01 9.02 9.01 9.02 0.7K
09:50 9.02 9.02 9.00 9.01 3.4K
09:51 9.01 9.01 8.96 8.96 5.3K
09:52 8.96 8.96 8.96 8.96 1.8K
09:53 8.96 8.97 8.95 8.97 4.5K
09:54 8.96 8.96 8.91 8.91 4.0K
09:55 8.90 8.90 8.89 8.89 1.8K
09:56 8.88 8.89 8.88 8.89 2.5K
09:57 8.92 8.92 8.91 8.91 3.0K
09:58 8.91 8.92 8.91 8.92 4.5K
09:59 8.92 8.92 8.88 8.88 4.5K
10:00 8.89 8.89 8.87 8.87 4.1K
10:01 8.87 8.87 8.85 8.86 1.5K
10:02 8.81 8.81 8.81 8.81 19.0K
10:03 8.81 8.81 8.76 8.76 5.5K
10:04 8.74 8.75 8.71 8.71 8.5K
10:05 8.71 8.71 8.69 8.69 7.9K
10:06 8.69 8.69 8.67 8.69 7.9K
10:07 8.69 8.69 8.64 8.67 5.0K
10:08 8.69 8.70 8.64 8.70 15.0K
10:09 8.67 8.67 8.66 8.67 3.7K
10:10 8.66 8.66 8.64 8.65 3.5K
10:11 8.65 8.65 8.65 8.65 2.0K
10:12 8.65 8.70 8.64 8.70 8.9K
10:13 8.70 8.72 8.70 8.72 2.1K
10:14 8.74 8.74 8.67 8.68 5.7K
10:15 8.70 8.70 8.69 8.69 1.8K
10:16 8.69 8.69 8.67 8.67 2.9K
10:17 8.67 8.67 8.67 8.67 2.4K
10:18 8.67 8.67 8.63 8.63 2.5K
10:19 8.65 8.66 8.65 8.65 0.9K
10:20 8.65 8.65 8.64 8.64 1.9K
10:21 8.64 8.66 8.64 8.66 3.0K
10:22 8.66 8.66 8.64 8.65 1.1K
10:23 8.67 8.68 8.66 8.66 30.4K
10:24 8.66 8.68 8.66 8.68 6.5K
10:25 8.68 8.69 8.66 8.69 3.9K
10:26 8.70 8.71 8.70 8.71 1.2K
10:27 8.71 8.71 8.70 8.71 15.9K
10:28 8.70 8.70 8.69 8.69 6.4K
10:29 8.68 8.68 8.67 8.67 3.0K
10:30 8.67 8.69 8.67 8.69 1.8K
10:31 8.69 8.69 8.66 8.66 5.5K
10:32 8.65 8.66 8.64 8.66 5.8K
10:33 8.66 8.66 8.65 8.65 0.8K
10:34 8.65 8.65 8.63 8.63 4.5K
10:35 8.63 8.63 8.63 8.63 1.0K
10:36 8.63 8.63 8.63 8.63 1.1K
10:37 8.63 8.63 8.63 8.63 0.2K
10:38 8.63 8.63 8.62 8.63 3.2K
10:39 8.61 8.63 8.61 8.63 2.5K
10:40 8.63 8.63 8.63 8.63 1.9K
10:41 8.62 8.62 8.62 8.62 2.0K
10:42 8.62 8.62 8.62 8.62 0.7K
10:43 8.55 8.59 8.53 8.59 95.8K
10:44 8.60 8.60 8.58 8.58 8.0K
10:45 8.58 8.60 8.58 8.60 0.7K
10:46 8.60 8.60 8.60 8.60 0.5K
10:47 8.60 8.60 8.60 8.60 1.6K
10:48 8.59 8.61 8.59 8.61 29.8K
10:49 8.59 8.60 8.59 8.60 36.3K
10:50 8.60 8.60 8.59 8.59 18.6K
10:51 8.59 8.59 8.58 8.58 0.7K
10:52 8.57 8.57 8.56 8.56 2.9K
10:53 8.55 8.55 8.53 8.53 2.4K
10:54 8.53 8.53 8.51 8.52 9.0K
10:55 8.52 8.52 8.50 8.50 2.9K
10:56 8.49 8.49 8.49 8.49 2.2K
10:57 8.49 8.49 8.48 8.48 1.1K
10:58 8.48 8.48 8.45 8.45 3.3K
10:59 8.45 8.45 8.45 8.45 2.5K
11:00 8.45 8.46 8.44 8.44 5.0K
11:01 8.44 8.44 8.44 8.44 2.4K
11:02 8.42 8.42 8.39 8.39 3.7K
11:03 8.38 8.40 8.38 8.40 4.5K
11:04 8.40 8.41 8.40 8.41 3.9K
11:05 8.41 8.45 8.41 8.43 8.6K
11:06 8.42 8.44 8.42 8.44 5.1K
11:07 8.43 8.43 8.40 8.40 4.9K
11:08 8.40 8.40 8.39 8.39 1.0K
11:09 8.38 8.41 8.38 8.41 8.9K
11:10 8.41 8.44 8.41 8.44 18.6K
11:11 8.44 8.45 8.43 8.43 4.4K
11:12 8.43 8.43 8.43 8.43 0.2K
11:13 8.43 8.44 8.43 8.44 3.2K
11:14 8.44 8.44 8.42 8.42 11.2K
11:15 8.42 8.43 8.41 8.41 4.0K
11:16 8.41 8.42 8.41 8.42 4.1K
11:17 8.42 8.42 8.42 8.42 6.0K
11:18 8.42 8.42 8.40 8.40 4.2K
11:19 8.40 8.40 8.40 8.40 2.2K
11:20 8.40 8.40 8.40 8.40 9.9K
11:21 8.40 8.40 8.38 8.39 2.8K
11:22 8.39 8.40 8.39 8.40 12.9K
11:23 8.40 8.40 8.40 8.40 0.9K
11:24 8.40 8.40 8.38 8.38 2.5K
11:25 8.39 8.44 8.38 8.44 14.6K
11:26 8.44 8.47 8.44 8.47 5.9K
11:27 8.47 8.48 8.47 8.48 11.0K
11:28 8.48 8.50 8.48 8.50 2.4K
11:29 8.50 8.56 8.50 8.56 26.9K
11:30 8.56 8.59 8.56 8.57 4.9K
11:31 8.57 8.58 8.56 8.58 2.6K
11:32 8.59 8.59 8.58 8.58 2.3K
11:33 8.58 8.58 8.56 8.56 4.4K
11:34 8.57 8.57 8.57 8.57 2.3K
11:35 8.56 8.56 8.53 8.53 5.4K
11:36 8.55 8.62 8.55 8.58 65.7K
11:37 8.57 8.57 8.55 8.55 4.2K
11:38 8.55 8.56 8.55 8.56 2.6K
11:39 8.56 8.56 8.55 8.55 1.4K
11:40 8.55 8.55 8.54 8.54 1.8K
11:41 8.54 8.57 8.53 8.57 4.6K
11:42 8.57 8.59 8.57 8.59 2.3K
11:43 8.59 8.59 8.58 8.58 6.4K
11:44 8.59 8.59 8.59 8.59 1.8K
11:45 8.59 8.59 8.59 8.59 0.5K
11:46 8.59 8.60 8.59 8.60 2.0K
11:47 8.60 8.60 8.59 8.59 3.6K
11:48 8.59 8.59 8.59 8.59 1.2K
11:49 8.59 8.59 8.57 8.57 2.1K
11:50 8.57 8.57 8.56 8.56 3.0K
11:51 8.55 8.55 8.54 8.54 5.2K
11:52 8.54 8.54 8.52 8.52 4.9K
11:53 8.52 8.56 8.52 8.56 4.2K
11:54 8.56 8.56 8.56 8.56 0.4K
11:55 8.61 8.63 8.61 8.63 63.0K
11:56 8.63 8.63 8.63 8.63 2.0K
11:57 8.63 8.63 8.62 8.62 1.0K
11:58 8.62 8.64 8.62 8.64 2.8K
11:59 8.64 8.64 8.57 8.57 6.9K
12:00 8.57 8.57 8.56 8.56 1.5K
12:01 8.56 8.56 8.56 8.56 3.1K
12:02 8.56 8.56 8.56 8.56 3.7K
12:03 8.56 8.57 8.56 8.57 5.8K
12:04 8.57 8.58 8.57 8.58 0.7K
12:05 8.58 8.58 8.57 8.58 3.7K
12:06 8.58 8.58 8.58 8.58 1.7K
12:07 8.58 8.58 8.57 8.57 2.7K
12:08 8.57 8.57 8.57 8.57 0.4K
12:09 8.57 8.57 8.57 8.57 0.6K
12:10 8.57 8.57 8.57 8.57 8.3K
12:11 8.57 8.57 8.57 8.57 1.3K
12:12 8.57 8.57 8.57 8.57 0.7K
12:13 8.57 8.57 8.57 8.57 1.2K
12:14 8.57 8.57 8.56 8.56 2.3K
12:15 8.56 8.56 8.54 8.55 5.0K
12:16 8.57 8.57 8.57 8.57 0.6K
12:17 8.57 8.57 8.57 8.57 2.8K
12:18 8.57 8.58 8.57 8.58 5.3K
12:19 8.58 8.58 8.57 8.57 3.0K
12:20 8.57 8.57 8.56 8.56 5.7K
12:21 8.56 8.56 8.56 8.56 0.9K
12:22 8.56 8.56 8.53 8.53 4.2K
12:23 8.53 8.53 8.53 8.53 0.9K
12:24 8.53 8.53 8.51 8.51 22.7K
12:25 8.51 8.51 8.46 8.50 59.1K
12:26 8.50 8.50 8.50 8.50 0.3K
12:27 8.50 8.50 8.50 8.50 2.8K
12:28 8.50 8.50 8.50 8.50 0.9K
12:29 8.50 8.50 8.49 8.49 2.9K
12:30 8.49 8.49 8.49 8.49 0.9K
12:31 8.49 8.50 8.49 8.50 7.6K
12:32 8.50 8.50 8.50 8.50 2.8K
12:33 8.50 8.50 8.49 8.49 2.1K
12:34 8.49 8.49 8.49 8.49 1.1K
12:35 8.49 8.49 8.49 8.49 4.0K
12:36 8.50 8.50 8.50 8.50 2.5K
12:37 8.50 8.50 8.50 8.50 2.2K
12:38 8.50 8.50 8.50 8.50 0.8K
12:39 8.50 8.50 8.50 8.50 0.4K
12:40 8.50 8.56 8.50 8.56 260.6K
12:41 8.56 8.57 8.56 8.57 0.6K
12:42 8.55 8.58 8.55 8.58 5.2K
12:43 8.58 8.58 8.58 8.58 0.9K
12:44 8.58 8.59 8.58 8.58 0.7K
12:45 8.58 8.62 8.58 8.61 9.7K
12:46 8.61 8.61 8.61 8.61 1.2K
12:47 8.60 8.60 8.60 8.60 2.9K
12:48 8.60 8.61 8.60 8.61 3.3K
12:49 8.61 8.61 8.61 8.61 0.9K
12:50 8.61 8.63 8.61 8.63 31.2K
12:51 8.63 8.64 8.63 8.64 0.9K
12:52 8.64 8.67 8.64 8.65 28.0K
12:53 8.64 8.66 8.64 8.66 0.8K
12:54 8.66 8.66 8.62 8.62 6.3K
12:55 8.62 8.62 8.61 8.61 2.4K
12:56 8.61 8.61 8.61 8.61 1.3K
12:57 8.61 8.61 8.61 8.61 1.1K
12:58 8.61 8.61 8.61 8.61 0.9K
12:59 8.61 8.61 8.61 8.61 0.7K
13:00 8.61 8.62 8.61 8.62 1.5K
13:01 8.62 8.64 8.62 8.64 3.0K
13:02 8.64 8.64 8.64 8.64 0.3K
13:03 8.66 8.66 8.66 8.66 7.6K
13:04 8.66 8.66 8.66 8.66 1.1K
13:05 8.66 8.66 8.66 8.66 0.5K
13:06 8.66 8.67 8.66 8.67 15.6K
13:07 8.67 8.67 8.67 8.67 0.3K
13:08 8.67 8.70 8.67 8.70 21.0K
13:09 8.69 8.71 8.69 8.71 4.2K
13:10 8.71 8.73 8.71 8.73 1.3K
13:11 8.73 8.74 8.69 8.70 9.2K
13:12 8.70 8.70 8.70 8.70 0.9K
13:13 8.71 8.71 8.71 8.71 1.2K
13:14 8.71 8.73 8.71 8.73 1.5K
13:15 8.72 8.72 8.72 8.72 1.7K
13:16 8.72 8.72 8.72 8.72 3.3K
13:17 8.72 8.72 8.72 8.72 1.5K
13:18 8.72 8.72 8.71 8.71 3.8K
13:19 8.71 8.71 8.71 8.71 0.8K
13:20 8.71 8.71 8.71 8.71 2.2K
13:21 8.71 8.71 8.69 8.69 6.1K
13:22 8.68 8.68 8.67 8.68 8.6K
13:23 8.68 8.68 8.66 8.66 0.9K
13:24 8.66 8.70 8.66 8.70 5.8K
13:25 8.70 8.70 8.70 8.70 0.4K
13:26 8.70 8.70 8.70 8.70 0.6K
13:27 8.70 8.71 8.70 8.70 1.0K
13:28 8.70 8.72 8.70 8.72 1.6K
13:29 8.72 8.72 8.71 8.71 1.8K
13:30 8.70 8.70 8.70 8.70 6.7K
13:31 8.71 8.73 8.71 8.73 1.6K
13:32 8.73 8.74 8.73 8.74 1.3K
13:33 8.74 8.74 8.74 8.74 0.8K
13:34 8.74 8.74 8.74 8.74 0.2K
13:35 8.74 8.77 8.74 8.77 77.1K
13:36 8.77 8.77 8.74 8.76 14.0K
13:37 8.76 8.76 8.76 8.76 2.0K
13:38 8.76 8.76 8.76 8.76 0.1K
13:39 8.76 8.76 8.74 8.74 4.7K
13:40 8.74 8.74 8.73 8.74 1.7K
13:41 8.74 8.74 8.73 8.73 1.9K
13:42 8.73 8.73 8.73 8.73 0.2K
13:43 8.73 8.73 8.72 8.72 1.3K
13:44 8.72 8.72 8.72 8.72 0.7K
13:45 8.72 8.72 8.72 8.72 1.1K
13:46 8.72 8.72 8.71 8.71 2.8K
13:47 8.71 8.71 8.71 8.71 2.4K
13:48 8.71 8.71 8.71 8.71 0.7K
13:49 8.72 8.72 8.72 8.72 0.4K
13:50 8.72 8.72 8.72 8.72 1.9K
13:51 8.72 8.72 8.72 8.72 1.0K
13:52 8.74 8.74 8.74 8.74 3.5K
13:53 8.72 8.72 8.70 8.70 7.2K
13:54 8.70 8.70 8.70 8.70 2.1K
13:55 8.70 8.70 8.69 8.70 0.9K
13:56 8.70 8.70 8.69 8.69 3.6K
13:57 8.69 8.69 8.69 8.69 3.7K
13:58 8.69 8.69 8.69 8.69 0.7K
13:59 8.69 8.70 8.69 8.70 3.0K
14:00 8.70 8.71 8.70 8.71 2.9K
14:01 8.72 8.72 8.69 8.70 8.2K
14:02 8.70 8.70 8.69 8.69 62.1K
14:03 8.72 8.73 8.72 8.73 5.1K
14:04 8.73 8.74 8.73 8.74 2.0K
14:05 8.74 8.74 8.73 8.73 2.4K
14:06 8.73 8.73 8.72 8.72 3.3K
14:07 8.71 8.71 8.70 8.70 2.1K
14:08 8.70 8.70 8.66 8.68 9.8K
14:09 8.68 8.68 8.67 8.67 0.9K
14:10 8.66 8.72 8.66 8.72 10.2K
14:11 8.72 8.73 8.72 8.72 2.2K
14:12 8.72 8.75 8.72 8.75 1.9K
14:13 8.74 8.74 8.74 8.74 2.4K
14:14 8.74 8.74 8.72 8.72 4.0K
14:15 8.72 8.72 8.70 8.71 4.2K
14:16 8.71 8.71 8.71 8.71 2.1K
14:17 8.71 8.71 8.70 8.70 7.0K
14:18 8.70 8.71 8.70 8.70 4.8K
14:19 8.70 8.71 8.70 8.71 1.7K
14:20 8.72 8.72 8.69 8.69 15.2K
14:21 8.70 8.71 8.69 8.71 7.5K
14:22 8.71 8.72 8.71 8.72 0.8K
14:23 8.72 8.72 8.71 8.71 1.9K
14:24 8.71 8.71 8.70 8.70 1.8K
14:25 8.70 8.72 8.70 8.71 3.7K
14:26 8.71 8.72 8.71 8.72 1.3K
14:27 8.72 8.72 8.72 8.72 0.7K
14:28 8.72 8.72 8.71 8.71 0.7K
14:29 8.71 8.72 8.71 8.72 0.9K
14:30 8.71 8.71 8.71 8.71 5.0K
14:31 8.71 8.71 8.69 8.69 3.9K
14:32 8.69 8.69 8.69 8.69 2.8K
14:33 8.70 8.72 8.70 8.71 5.8K
14:34 8.71 8.71 8.70 8.70 0.5K
14:35 8.71 8.71 8.70 8.70 4.3K
14:36 8.69 8.69 8.67 8.67 3.1K
14:37 8.67 8.67 8.66 8.67 4.7K
14:38 8.67 8.70 8.66 8.70 4.4K
14:39 8.71 8.71 8.71 8.71 2.8K
14:40 8.70 8.70 8.68 8.68 6.4K
14:41 8.68 8.70 8.68 8.70 2.0K
14:42 8.69 8.69 8.68 8.68 3.6K
14:43 8.68 8.71 8.66 8.71 11.2K
14:44 8.71 8.73 8.71 8.73 1.5K
14:45 8.73 8.73 8.73 8.73 2.3K
14:46 8.73 8.73 8.69 8.69 5.3K
14:47 8.69 8.69 8.68 8.69 2.9K
14:48 8.70 8.71 8.70 8.70 6.3K
14:49 8.70 8.70 8.68 8.68 2.5K
14:50 8.67 8.67 8.65 8.65 3.9K
14:51 8.68 8.68 8.66 8.66 5.5K
14:52 8.66 8.66 8.66 8.66 1.6K
14:53 8.66 8.66 8.64 8.64 2.9K
14:54 8.64 8.64 8.64 8.64 4.0K
14:55 8.64 8.66 8.64 8.65 6.2K
14:56 8.65 8.66 8.65 8.66 2.3K
14:57 8.66 8.69 8.66 8.67 2.3K
14:58 8.68 8.71 8.68 8.71 5.0K
14:59 8.71 8.74 8.71 8.74 1.6K
15:00 8.74 8.74 8.73 8.73 5.0K
15:01 8.73 8.73 8.71 8.72 10.1K
15:02 8.72 8.72 8.72 8.72 0.2K
15:03 8.73 8.75 8.73 8.75 4.3K
15:04 8.74 8.75 8.74 8.75 2.9K
15:05 8.75 8.75 8.75 8.75 3.6K
15:06 8.74 8.75 8.74 8.74 2.9K
15:07 8.75 8.75 8.75 8.75 2.6K
15:08 8.75 8.75 8.75 8.75 2.8K
15:09 8.75 8.75 8.74 8.74 6.3K
15:10 8.77 8.79 8.77 8.79 9.7K
15:11 8.79 8.80 8.79 8.80 1.3K
15:12 8.79 8.79 8.76 8.76 10.7K
15:13 8.76 8.80 8.76 8.80 4.8K
15:14 8.81 8.81 8.80 8.80 2.8K
15:15 8.80 8.80 8.78 8.78 4.5K
15:16 8.78 8.80 8.78 8.80 6.4K
15:17 8.79 8.79 8.77 8.77 8.7K
15:18 8.77 8.78 8.76 8.78 6.1K
15:19 8.78 8.78 8.77 8.77 1.7K
15:20 8.76 8.78 8.76 8.78 11.7K
15:21 8.78 8.78 8.78 8.78 1.9K
15:22 8.78 8.78 8.77 8.77 3.7K
15:23 8.75 8.81 8.75 8.81 9.0K
15:24 8.80 8.80 8.80 8.80 1.8K
15:25 8.80 8.80 8.77 8.77 5.3K
15:26 8.77 8.77 8.74 8.74 4.5K
15:27 8.74 8.75 8.74 8.75 10.4K
15:28 8.75 8.76 8.75 8.75 14.2K
15:29 8.75 8.76 8.75 8.76 1.0K
15:30 8.74 8.76 8.74 8.76 7.3K
15:31 8.76 8.77 8.76 8.77 6.7K
15:32 8.77 8.77 8.73 8.76 60.2K
15:33 8.75 8.79 8.75 8.78 19.9K
15:34 8.77 8.77 8.77 8.77 2.1K
15:35 8.77 8.77 8.73 8.73 27.9K
15:36 8.75 8.75 8.72 8.72 16.5K
15:37 8.73 8.77 8.73 8.76 6.2K
15:38 8.76 8.77 8.76 8.77 1.6K
15:39 8.78 8.79 8.77 8.79 13.7K
15:40 8.79 8.79 8.78 8.78 10.8K
15:41 8.78 8.79 8.78 8.78 10.6K
15:42 8.77 8.77 8.76 8.77 7.0K
15:43 8.78 8.83 8.78 8.83 16.8K
15:44 8.83 8.86 8.83 8.85 11.2K
15:45 8.85 8.85 8.82 8.82 10.6K
15:46 8.82 8.84 8.82 8.84 13.6K
15:47 8.85 8.85 8.83 8.84 10.1K
15:48 8.85 8.85 8.81 8.81 7.3K
15:49 8.82 8.85 8.82 8.85 11.4K
15:50 8.85 8.86 8.84 8.86 24.1K
15:51 8.86 8.86 8.82 8.82 14.7K
15:52 8.80 8.80 8.78 8.79 26.2K
15:53 8.79 8.83 8.79 8.83 16.6K
15:54 8.83 8.83 8.82 8.83 12.6K
15:55 8.86 8.86 8.84 8.86 44.3K
15:56 8.86 8.86 8.81 8.82 21.9K
15:57 8.82 8.85 8.82 8.85 28.3K
15:58 8.85 8.85 8.81 8.81 36.5K
15:59 8.81 8.81 8.80 8.81 39.4K
16:00 8.81 8.99 8.79 8.81 586.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles