Adaptive Biotechnologies (ADPT)

ADPT
🏛️ Estados Unidos →
14.23
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 9.16 9.27 9.16 9.21 25.8K
09:32 9.21 9.21 9.21 9.21 0.5K
09:33 9.21 9.21 9.21 9.21 0.4K
09:34 9.21 9.21 9.16 9.16 3.0K
09:35 9.16 9.16 9.16 9.16 0.1K
09:36 9.16 9.16 9.16 9.16 0.0K
09:37 9.21 9.24 9.21 9.24 2.9K
09:38 9.14 9.16 9.14 9.16 8.5K
09:39 9.16 9.16 9.16 9.16 0.3K
09:40 9.10 9.10 9.10 9.10 0.8K
09:41 9.12 9.13 9.11 9.11 0.8K
09:42 9.11 9.11 9.11 9.11 0.4K
09:43 9.11 9.13 9.10 9.10 2.1K
09:44 9.12 9.12 9.12 9.12 0.5K
09:45 9.12 9.12 9.12 9.12 0.5K
09:46 9.14 9.14 9.13 9.13 2.6K
09:47 9.13 9.13 9.10 9.10 3.0K
09:48 9.10 9.10 9.09 9.09 1.1K
09:49 9.09 9.10 9.09 9.10 0.3K
09:50 9.10 9.10 9.05 9.05 3.1K
09:51 9.05 9.05 9.04 9.04 0.9K
09:52 9.02 9.03 9.02 9.03 2.7K
09:53 9.03 9.03 9.03 9.03 0.3K
09:54 9.03 9.07 9.03 9.07 0.5K
09:55 9.07 9.07 9.07 9.07 0.2K
09:56 9.07 9.08 9.07 9.08 0.3K
09:57 9.08 9.08 9.08 9.08 0.2K
09:58 9.08 9.08 9.08 9.08 0.4K
09:59 9.08 9.09 9.08 9.09 1.6K
10:00 9.07 9.07 9.07 9.07 0.5K
10:01 9.07 9.07 9.07 9.07 0.3K
10:02 9.06 9.07 9.06 9.07 2.5K
10:03 9.07 9.07 9.07 9.07 0.3K
10:04 9.07 9.07 9.07 9.07 0.6K
10:05 9.07 9.07 9.07 9.07 1.9K
10:06 9.07 9.07 9.03 9.04 6.5K
10:07 9.04 9.09 9.04 9.09 1.0K
10:08 9.10 9.10 9.08 9.08 3.0K
10:09 9.08 9.08 9.08 9.08 0.1K
10:10 9.10 9.10 9.09 9.09 0.6K
10:11 9.09 9.09 9.09 9.09 0.8K
10:12 9.09 9.10 9.09 9.10 2.4K
10:13 9.10 9.10 9.08 9.09 7.7K
10:14 9.09 9.09 9.09 9.09 0.0K
10:15 9.09 9.09 9.09 9.09 1.5K
10:16 9.09 9.10 9.09 9.10 0.2K
10:17 9.10 9.15 9.09 9.15 6.5K
10:18 9.15 9.15 9.14 9.14 0.5K
10:19 9.14 9.16 9.14 9.16 2.0K
10:20 9.15 9.15 9.15 9.15 3.2K
10:21 9.14 9.14 9.14 9.14 1.0K
10:22 9.14 9.14 9.14 9.14 0.4K
10:23 9.14 9.14 9.14 9.14 0.1K
10:24 9.14 9.14 9.08 9.08 4.4K
10:25 9.09 9.10 9.09 9.09 2.7K
10:26 9.09 9.09 9.09 9.09 0.1K
10:27 9.09 9.09 9.09 9.09 0.6K
10:28 9.09 9.09 9.09 9.09 0.3K
10:29 9.09 9.09 9.06 9.09 6.2K
10:30 9.09 9.09 9.08 9.08 1.5K
10:31 9.08 9.10 9.08 9.10 1.6K
10:32 9.13 9.13 9.13 9.13 1.5K
10:33 9.12 9.12 9.12 9.12 2.2K
10:34 9.12 9.13 9.12 9.13 0.1K
10:35 9.13 9.13 9.13 9.13 0.0K
10:36 9.13 9.14 9.13 9.14 0.6K
10:37 9.14 9.14 9.14 9.14 0.1K
10:38 9.14 9.14 9.14 9.14 0.9K
10:39 9.14 9.17 9.14 9.16 2.9K
10:40 9.16 9.18 9.16 9.18 0.6K
10:41 9.18 9.18 9.17 9.17 4.6K
10:42 9.17 9.17 9.14 9.14 3.2K
10:43 9.14 9.14 9.14 9.14 0.3K
10:44 9.14 9.14 9.14 9.14 0.2K
10:45 9.14 9.14 9.14 9.14 0.0K
10:46 9.14 9.14 9.14 9.14 0.1K
10:47 9.14 9.14 9.14 9.14 0.3K
10:48 9.14 9.15 9.14 9.15 0.2K
10:49 9.15 9.15 9.15 9.15 0.0K
10:50 9.15 9.15 9.14 9.14 0.2K
10:51 9.14 9.14 9.13 9.13 2.1K
10:52 9.12 9.12 9.10 9.11 2.2K
10:53 9.10 9.10 9.10 9.10 0.2K
10:54 9.11 9.11 9.11 9.11 0.5K
10:55 9.09 9.11 9.09 9.11 6.0K
10:56 9.11 9.11 9.11 9.11 0.4K
10:57 9.12 9.13 9.12 9.12 2.3K
10:58 9.12 9.12 9.12 9.12 2.2K
10:59 9.12 9.12 9.12 9.12 0.4K
11:00 9.12 9.12 9.12 9.12 0.2K
11:01 9.12 9.14 9.11 9.14 3.7K
11:02 9.14 9.14 9.13 9.13 2.0K
11:03 9.13 9.13 9.10 9.10 2.3K
11:04 9.10 9.10 9.10 9.10 0.1K
11:05 9.10 9.10 9.10 9.10 0.2K
11:06 9.10 9.10 9.10 9.10 0.1K
11:07 9.10 9.11 9.10 9.11 3.4K
11:08 9.11 9.11 9.11 9.11 0.1K
11:09 9.11 9.11 9.11 9.11 1.1K
11:10 9.11 9.12 9.11 9.12 1.4K
11:11 9.12 9.12 9.12 9.12 0.4K
11:12 9.13 9.13 9.13 9.13 0.7K
11:13 9.13 9.13 9.13 9.13 0.8K
11:14 9.14 9.15 9.14 9.15 9.2K
11:15 9.15 9.15 9.15 9.15 0.1K
11:16 9.15 9.16 9.15 9.16 1.3K
11:17 9.16 9.16 9.16 9.16 1.4K
11:18 9.19 9.19 9.18 9.18 7.5K
11:19 9.18 9.18 9.18 9.18 0.2K
11:20 9.18 9.18 9.18 9.18 1.0K
11:21 9.18 9.24 9.18 9.23 2.0K
11:22 9.23 9.24 9.23 9.24 1.2K
11:23 9.24 9.24 9.23 9.23 2.3K
11:24 9.21 9.21 9.21 9.21 2.3K
11:25 9.21 9.21 9.21 9.21 0.2K
11:26 9.21 9.21 9.21 9.21 0.2K
11:27 9.21 9.21 9.19 9.19 1.6K
11:28 9.19 9.19 9.18 9.19 2.7K
11:29 9.19 9.19 9.19 9.19 0.1K
11:30 9.19 9.19 9.19 9.19 0.0K
11:31 9.19 9.19 9.19 9.19 0.2K
11:32 9.20 9.21 9.20 9.21 2.1K
11:33 9.21 9.21 9.21 9.21 0.2K
11:34 9.21 9.21 9.21 9.21 0.7K
11:35 9.21 9.24 9.21 9.24 2.4K
11:36 9.22 9.23 9.22 9.23 4.3K
11:37 9.23 9.23 9.23 9.23 0.1K
11:38 9.23 9.23 9.21 9.21 0.3K
11:39 9.21 9.21 9.21 9.21 0.4K
11:40 9.21 9.24 9.21 9.24 0.2K
11:41 9.24 9.24 9.22 9.22 0.5K
11:42 9.21 9.21 9.20 9.20 3.3K
11:43 9.21 9.22 9.21 9.22 1.6K
11:44 9.22 9.23 9.22 9.23 0.3K
11:45 9.23 9.23 9.22 9.22 0.6K
11:46 9.22 9.22 9.22 9.22 0.0K
11:47 9.22 9.22 9.22 9.22 0.0K
11:48 9.22 9.23 9.22 9.23 0.7K
11:49 9.22 9.22 9.22 9.22 0.2K
11:50 9.22 9.23 9.22 9.23 0.2K
11:51 9.23 9.23 9.21 9.21 2.4K
11:52 9.21 9.22 9.21 9.22 1.5K
11:53 9.22 9.22 9.21 9.21 0.5K
11:54 9.21 9.21 9.19 9.19 3.7K
11:55 9.19 9.19 9.18 9.18 0.7K
11:56 9.18 9.18 9.18 9.18 0.3K
11:57 9.19 9.19 9.18 9.18 1.7K
11:58 9.18 9.18 9.18 9.18 0.1K
11:59 9.18 9.19 9.18 9.19 0.3K
12:00 9.19 9.19 9.19 9.19 0.2K
12:01 9.19 9.19 9.18 9.18 1.3K
12:02 9.18 9.18 9.18 9.18 0.2K
12:03 9.18 9.19 9.18 9.18 3.5K
12:04 9.18 9.18 9.17 9.17 3.6K
12:05 9.17 9.17 9.17 9.17 0.1K
12:06 9.17 9.17 9.16 9.16 2.7K
12:07 9.16 9.16 9.16 9.16 0.0K
12:08 9.16 9.16 9.16 9.16 0.1K
12:09 9.15 9.15 9.15 9.15 2.3K
12:10 9.15 9.15 9.15 9.15 0.0K
12:11 9.15 9.15 9.15 9.15 0.0K
12:12 9.15 9.15 9.15 9.15 1.3K
12:13 9.16 9.17 9.16 9.17 3.2K
12:14 9.17 9.17 9.16 9.17 1.3K
12:15 9.17 9.17 9.17 9.17 0.7K
12:16 9.16 9.16 9.16 9.16 2.4K
12:17 9.16 9.16 9.16 9.16 2.0K
12:18 9.16 9.17 9.16 9.17 2.2K
12:19 9.17 9.17 9.17 9.17 0.0K
12:20 9.17 9.18 9.17 9.18 1.3K
12:21 9.18 9.18 9.18 9.18 1.5K
12:22 9.18 9.18 9.18 9.18 0.2K
12:23 9.18 9.18 9.15 9.15 4.9K
12:24 9.15 9.16 9.15 9.16 0.2K
12:25 9.16 9.16 9.13 9.13 3.6K
12:26 9.13 9.13 9.13 9.13 1.1K
12:27 9.13 9.15 9.13 9.15 1.8K
12:28 9.15 9.16 9.15 9.16 1.4K
12:29 9.16 9.16 9.16 9.16 0.3K
12:30 9.16 9.16 9.16 9.16 0.0K
12:31 9.16 9.16 9.16 9.16 0.2K
12:32 9.16 9.17 9.16 9.17 0.6K
12:33 9.17 9.17 9.17 9.17 0.1K
12:34 9.17 9.17 9.16 9.16 1.5K
12:35 9.16 9.17 9.16 9.17 3.1K
12:36 9.17 9.17 9.16 9.17 3.6K
12:37 9.16 9.16 9.16 9.16 0.4K
12:38 9.16 9.16 9.16 9.16 0.0K
12:39 9.16 9.16 9.16 9.16 0.6K
12:40 9.16 9.17 9.16 9.17 0.1K
12:41 9.17 9.17 9.17 9.17 0.2K
12:42 9.17 9.17 9.17 9.17 0.1K
12:43 9.17 9.17 9.16 9.17 3.8K
12:44 9.17 9.18 9.17 9.17 4.6K
12:45 9.16 9.16 9.15 9.16 4.1K
12:46 9.16 9.16 9.16 9.16 0.0K
12:47 9.17 9.17 9.17 9.17 0.2K
12:48 9.17 9.18 9.17 9.18 1.7K
12:49 9.18 9.19 9.18 9.19 1.4K
12:50 9.19 9.19 9.19 9.19 0.2K
12:51 9.19 9.19 9.19 9.19 0.1K
12:52 9.21 9.22 9.21 9.22 7.0K
12:53 9.22 9.22 9.22 9.22 4.4K
12:54 9.23 9.23 9.23 9.23 1.0K
12:55 9.23 9.23 9.23 9.23 0.8K
12:56 9.23 9.23 9.23 9.23 0.7K
12:57 9.22 9.22 9.22 9.22 3.6K
12:58 9.22 9.22 9.22 9.22 0.0K
12:59 9.22 9.22 9.22 9.22 0.0K
13:00 9.23 9.23 9.20 9.23 1.9K
13:01 9.23 9.23 9.23 9.23 1.1K
13:02 9.21 9.21 9.21 9.21 0.8K
13:03 9.21 9.21 9.21 9.21 0.1K
13:04 9.24 9.24 9.24 9.24 0.1K
13:05 9.24 9.24 9.24 9.24 0.0K
13:06 9.24 9.25 9.24 9.25 0.8K
13:07 9.25 9.25 9.24 9.24 2.6K
13:08 9.24 9.24 9.24 9.24 0.1K
13:09 9.24 9.24 9.24 9.24 0.1K
13:10 9.24 9.24 9.24 9.24 0.6K
13:11 9.24 9.24 9.24 9.24 0.4K
13:12 9.24 9.26 9.24 9.26 3.1K
13:13 9.26 9.26 9.26 9.26 0.5K
13:14 9.26 9.26 9.26 9.26 0.3K
13:15 9.26 9.26 9.26 9.26 0.1K
13:16 9.26 9.26 9.26 9.26 1.0K
13:17 9.26 9.26 9.26 9.26 0.4K
13:18 9.26 9.26 9.26 9.26 0.3K
13:19 9.25 9.25 9.24 9.24 5.7K
13:20 9.24 9.24 9.23 9.23 0.1K
13:21 9.23 9.23 9.23 9.23 0.1K
13:22 9.23 9.23 9.23 9.23 0.2K
13:23 9.23 9.23 9.23 9.23 0.3K
13:24 9.23 9.25 9.23 9.25 1.2K
13:25 9.25 9.26 9.25 9.26 0.1K
13:26 9.26 9.26 9.26 9.26 0.0K
13:27 9.26 9.28 9.26 9.28 2.9K
13:28 9.28 9.28 9.28 9.28 1.4K
13:29 9.28 9.28 9.28 9.28 0.0K
13:30 9.28 9.29 9.28 9.29 0.6K
13:31 9.28 9.28 9.27 9.27 1.7K
13:32 9.27 9.27 9.27 9.27 0.3K
13:33 9.27 9.27 9.27 9.27 0.0K
13:34 9.26 9.27 9.26 9.27 0.4K
13:35 9.27 9.27 9.27 9.27 0.2K
13:36 9.27 9.27 9.27 9.27 0.1K
13:37 9.27 9.29 9.27 9.29 2.8K
13:38 9.29 9.29 9.29 9.29 2.8K
13:39 9.29 9.29 9.29 9.29 0.4K
13:40 9.31 9.31 9.31 9.31 0.8K
13:41 9.31 9.31 9.31 9.31 2.1K
13:42 9.31 9.32 9.31 9.32 1.0K
13:43 9.30 9.34 9.30 9.34 9.0K
13:44 9.34 9.34 9.32 9.32 0.9K
13:45 9.31 9.31 9.31 9.31 3.3K
13:46 9.31 9.31 9.31 9.31 1.3K
13:47 9.31 9.31 9.29 9.29 2.4K
13:48 9.29 9.29 9.29 9.29 1.5K
13:49 9.29 9.30 9.29 9.30 0.3K
13:50 9.30 9.30 9.30 9.30 0.1K
13:51 9.30 9.30 9.28 9.30 0.6K
13:52 9.30 9.30 9.30 9.30 0.5K
13:53 9.30 9.30 9.29 9.29 0.9K
13:54 9.29 9.30 9.27 9.27 3.1K
13:55 9.27 9.28 9.27 9.28 0.5K
13:56 9.28 9.28 9.28 9.28 0.2K
13:57 9.28 9.29 9.28 9.29 0.2K
13:58 9.29 9.29 9.29 9.29 0.1K
13:59 9.29 9.29 9.29 9.29 1.0K
14:00 9.29 9.29 9.29 9.29 0.8K
14:01 9.29 9.29 9.29 9.29 0.5K
14:02 9.29 9.29 9.29 9.29 0.3K
14:03 9.29 9.29 9.29 9.29 0.5K
14:04 9.29 9.29 9.29 9.29 1.0K
14:05 9.29 9.29 9.29 9.29 1.9K
14:06 9.29 9.29 9.29 9.29 0.2K
14:07 9.30 9.30 9.30 9.30 0.6K
14:08 9.30 9.30 9.29 9.29 3.3K
14:09 9.29 9.29 9.29 9.29 0.2K
14:10 9.27 9.27 9.27 9.27 0.3K
14:11 9.27 9.28 9.27 9.28 1.9K
14:12 9.28 9.28 9.28 9.28 1.0K
14:13 9.28 9.28 9.28 9.28 0.2K
14:14 9.28 9.28 9.28 9.28 0.1K
14:15 9.28 9.28 9.28 9.28 0.8K
14:16 9.30 9.32 9.30 9.32 7.1K
14:17 9.31 9.38 9.31 9.36 27.4K
14:18 9.36 9.36 9.36 9.36 0.1K
14:19 9.35 9.35 9.35 9.35 0.6K
14:20 9.39 9.40 9.39 9.40 3.8K
14:21 9.40 9.40 9.39 9.39 6.8K
14:22 9.37 9.37 9.36 9.36 4.8K
14:23 9.36 9.36 9.35 9.35 2.9K
14:24 9.33 9.33 9.32 9.32 1.7K
14:25 9.32 9.32 9.32 9.32 0.0K
14:26 9.32 9.33 9.32 9.33 0.4K
14:27 9.33 9.33 9.33 9.33 1.8K
14:28 9.33 9.33 9.33 9.33 2.1K
14:29 9.31 9.31 9.31 9.31 4.9K
14:30 9.31 9.31 9.29 9.29 0.3K
14:31 9.28 9.30 9.28 9.30 1.1K
14:32 9.30 9.30 9.29 9.29 0.5K
14:33 9.29 9.32 9.29 9.32 4.1K
14:34 9.31 9.31 9.31 9.31 0.9K
14:35 9.32 9.32 9.32 9.32 1.6K
14:36 9.32 9.33 9.32 9.33 2.2K
14:37 9.33 9.33 9.30 9.30 7.3K
14:38 9.31 9.31 9.29 9.29 1.0K
14:39 9.29 9.30 9.29 9.30 1.4K
14:40 9.30 9.30 9.27 9.27 8.0K
14:41 9.27 9.27 9.23 9.23 1.8K
14:42 9.23 9.23 9.19 9.19 1.7K
14:43 9.19 9.19 9.19 9.19 5.8K
14:44 9.17 9.18 9.17 9.18 10.0K
14:45 9.18 9.18 9.18 9.18 0.1K
14:46 9.18 9.18 9.18 9.18 1.0K
14:47 9.17 9.18 9.15 9.15 17.2K
14:48 9.15 9.16 9.14 9.16 1.1K
14:49 9.16 9.16 9.16 9.16 0.1K
14:50 9.16 9.18 9.16 9.18 8.2K
14:51 9.18 9.20 9.18 9.19 1.8K
14:52 9.19 9.19 9.19 9.19 0.8K
14:53 9.19 9.19 9.18 9.19 1.0K
14:54 9.19 9.21 9.19 9.20 11.0K
14:55 9.20 9.20 9.20 9.20 0.2K
14:56 9.20 9.20 9.20 9.20 0.9K
14:57 9.20 9.21 9.20 9.21 2.8K
14:58 9.21 9.21 9.20 9.20 1.4K
14:59 9.20 9.22 9.20 9.22 1.2K
15:00 9.22 9.22 9.22 9.22 0.3K
15:01 9.22 9.23 9.21 9.21 9.7K
15:02 9.22 9.22 9.22 9.22 0.7K
15:03 9.22 9.22 9.21 9.21 6.9K
15:04 9.20 9.20 9.18 9.18 2.8K
15:05 9.18 9.18 9.15 9.15 4.8K
15:06 9.15 9.15 9.12 9.14 4.7K
15:07 9.12 9.13 9.12 9.13 11.5K
15:08 9.12 9.12 9.10 9.10 5.4K
15:09 9.11 9.11 9.10 9.11 15.9K
15:10 9.11 9.12 9.11 9.12 2.9K
15:11 9.12 9.17 9.12 9.17 4.8K
15:12 9.17 9.18 9.17 9.18 1.1K
15:13 9.18 9.18 9.18 9.18 0.3K
15:14 9.18 9.20 9.18 9.20 2.8K
15:15 9.20 9.21 9.20 9.21 0.7K
15:16 9.21 9.21 9.20 9.20 2.2K
15:17 9.20 9.20 9.19 9.20 12.7K
15:18 9.20 9.20 9.20 9.20 1.1K
15:19 9.21 9.23 9.21 9.23 3.9K
15:20 9.23 9.23 9.21 9.21 6.9K
15:21 9.21 9.21 9.21 9.21 0.7K
15:22 9.21 9.21 9.21 9.21 0.3K
15:23 9.22 9.23 9.22 9.23 4.6K
15:24 9.23 9.24 9.23 9.24 0.9K
15:25 9.24 9.24 9.24 9.24 0.9K
15:26 9.24 9.25 9.24 9.25 3.6K
15:27 9.25 9.25 9.25 9.25 0.2K
15:28 9.25 9.25 9.24 9.24 13.9K
15:29 9.24 9.24 9.24 9.24 1.3K
15:30 9.24 9.24 9.24 9.24 1.5K
15:31 9.24 9.27 9.24 9.27 5.5K
15:32 9.27 9.27 9.27 9.27 0.6K
15:33 9.27 9.29 9.27 9.29 4.1K
15:34 9.30 9.30 9.29 9.29 3.0K
15:35 9.29 9.30 9.29 9.30 2.9K
15:36 9.30 9.30 9.29 9.29 16.7K
15:37 9.29 9.29 9.27 9.27 6.9K
15:38 9.27 9.27 9.26 9.26 1.4K
15:39 9.26 9.26 9.26 9.26 0.8K
15:40 9.27 9.27 9.27 9.27 2.0K
15:41 9.27 9.27 9.27 9.27 3.3K
15:42 9.27 9.28 9.27 9.28 2.3K
15:43 9.27 9.27 9.27 9.27 4.6K
15:44 9.27 9.27 9.26 9.26 15.1K
15:45 9.25 9.25 9.25 9.25 3.9K
15:46 9.28 9.29 9.28 9.29 12.7K
15:47 9.29 9.29 9.27 9.29 20.8K
15:48 9.29 9.30 9.29 9.30 4.8K
15:49 9.29 9.29 9.29 9.29 8.2K
15:50 9.29 9.29 9.29 9.29 2.4K
15:51 9.29 9.30 9.29 9.30 7.9K
15:52 9.31 9.32 9.30 9.30 32.1K
15:53 9.30 9.30 9.28 9.28 12.9K
15:54 9.28 9.31 9.28 9.31 8.1K
15:55 9.31 9.32 9.31 9.31 12.5K
15:56 9.31 9.32 9.31 9.32 17.9K
15:57 9.32 9.35 9.32 9.35 12.7K
15:58 9.35 9.35 9.33 9.34 30.8K
15:59 9.35 9.35 9.33 9.34 36.3K
16:00 9.35 9.38 9.35 9.36 195.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles