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
09:30 10.56 10.58 10.51 10.51 20.2K
09:31 10.49 10.54 10.49 10.49 1.0K
09:32 10.59 10.63 10.59 10.63 4.9K
09:33 10.70 10.70 10.70 10.70 2.0K
09:34 10.69 10.69 10.59 10.59 3.5K
09:35 10.58 10.58 10.58 10.58 1.4K
09:36 10.52 10.52 10.48 10.48 2.3K
09:37 10.58 10.58 10.48 10.48 2.3K
09:38 10.48 10.48 10.48 10.48 0.0K
09:39 10.46 10.56 10.46 10.56 1.5K
09:40 10.52 10.52 10.52 10.52 1.6K
09:41 10.48 10.52 10.48 10.52 2.0K
09:42 10.55 10.55 10.55 10.55 0.2K
09:43 10.50 10.50 10.47 10.47 2.2K
09:44 10.48 10.48 10.48 10.48 0.9K
09:45 10.47 10.48 10.47 10.48 0.9K
09:46 10.49 10.49 10.49 10.49 1.3K
09:47 10.49 10.49 10.48 10.48 1.2K
09:48 10.49 10.53 10.49 10.50 9.4K
09:49 10.52 10.53 10.52 10.53 0.4K
09:50 10.50 10.50 10.50 10.50 0.7K
09:51 10.51 10.51 10.51 10.51 0.4K
09:52 10.50 10.54 10.50 10.54 1.9K
09:53 10.50 10.54 10.50 10.54 1.2K
09:54 10.54 10.54 10.54 10.54 0.1K
09:55 10.54 10.54 10.54 10.54 0.1K
09:56 10.53 10.53 10.51 10.52 1.4K
09:57 10.52 10.52 10.52 10.52 0.4K
09:58 10.55 10.55 10.55 10.55 0.7K
09:59 10.56 10.60 10.56 10.60 1.2K
10:00 10.60 10.60 10.60 10.60 0.5K
10:01 10.65 10.65 10.65 10.65 1.3K
10:02 10.63 10.64 10.61 10.64 2.7K
10:03 10.64 10.64 10.64 10.64 0.4K
10:04 10.64 10.64 10.64 10.64 0.4K
10:05 10.64 10.65 10.64 10.65 0.7K
10:06 10.64 10.65 10.64 10.65 0.6K
10:07 10.65 10.68 10.65 10.68 1.6K
10:08 10.69 10.69 10.66 10.67 2.7K
10:09 10.66 10.67 10.65 10.65 1.3K
10:10 10.64 10.68 10.64 10.67 9.8K
10:11 10.67 10.67 10.66 10.67 3.0K
10:12 10.67 10.69 10.67 10.68 4.9K
10:13 10.68 10.68 10.68 10.68 0.7K
10:14 10.65 10.66 10.65 10.66 2.0K
10:15 10.66 10.66 10.66 10.66 0.2K
10:16 10.66 10.66 10.63 10.63 1.4K
10:17 10.64 10.64 10.63 10.63 1.2K
10:18 10.63 10.64 10.63 10.64 1.1K
10:19 10.63 10.65 10.63 10.65 0.9K
10:20 10.65 10.65 10.65 10.65 3.6K
10:21 10.65 10.65 10.65 10.65 3.4K
10:22 10.62 10.62 10.62 10.62 2.8K
10:23 10.62 10.62 10.62 10.62 0.7K
10:24 10.63 10.64 10.63 10.64 1.1K
10:25 10.64 10.64 10.64 10.64 0.6K
10:26 10.65 10.65 10.64 10.64 1.2K
10:27 10.62 10.63 10.62 10.63 1.7K
10:28 10.64 10.65 10.64 10.65 1.6K
10:29 10.64 10.65 10.64 10.65 1.3K
10:30 10.65 10.65 10.64 10.64 0.9K
10:31 10.63 10.63 10.63 10.63 1.6K
10:32 10.64 10.64 10.64 10.64 0.5K
10:33 10.63 10.63 10.63 10.63 1.4K
10:34 10.64 10.64 10.64 10.64 3.7K
10:35 10.63 10.63 10.62 10.62 1.4K
10:36 10.64 10.64 10.64 10.64 1.3K
10:37 10.63 10.63 10.63 10.63 0.5K
10:38 10.63 10.63 10.63 10.63 1.4K
10:39 10.66 10.66 10.66 10.66 3.3K
10:40 10.65 10.67 10.65 10.67 5.6K
10:41 10.64 10.65 10.63 10.63 6.9K
10:42 10.62 10.62 10.61 10.61 1.1K
10:43 10.62 10.62 10.61 10.61 2.0K
10:44 10.62 10.62 10.61 10.61 1.2K
10:45 10.60 10.60 10.60 10.60 0.7K
10:46 10.60 10.60 10.60 10.60 0.6K
10:47 10.61 10.61 10.61 10.61 1.4K
10:48 10.63 10.65 10.63 10.65 1.6K
10:49 10.61 10.65 10.61 10.65 1.2K
10:50 10.65 10.65 10.65 10.65 0.4K
10:51 10.63 10.63 10.63 10.63 0.2K
10:52 10.59 10.59 10.59 10.59 2.6K
10:53 10.57 10.57 10.57 10.57 2.2K
10:54 10.57 10.57 10.57 10.57 0.9K
10:55 10.57 10.57 10.57 10.57 0.2K
10:56 10.56 10.56 10.56 10.56 4.1K
10:57 10.56 10.57 10.56 10.57 3.3K
10:58 10.58 10.58 10.57 10.57 1.3K
10:59 10.55 10.55 10.53 10.53 1.8K
11:00 10.55 10.55 10.55 10.55 0.3K
11:01 10.55 10.55 10.55 10.55 0.7K
11:02 10.54 10.54 10.54 10.54 0.4K
11:03 10.55 10.55 10.55 10.55 0.2K
11:04 10.55 10.55 10.55 10.55 0.2K
11:05 10.55 10.55 10.54 10.55 3.5K
11:06 10.55 10.55 10.53 10.53 1.2K
11:07 10.53 10.53 10.53 10.53 0.8K
11:08 10.53 10.53 10.53 10.53 0.2K
11:09 10.53 10.53 10.53 10.53 0.5K
11:10 10.53 10.53 10.53 10.53 0.4K
11:11 10.53 10.53 10.53 10.53 0.1K
11:12 10.53 10.53 10.53 10.53 0.2K
11:13 10.53 10.54 10.52 10.54 2.4K
11:14 10.54 10.54 10.53 10.54 1.1K
11:15 10.53 10.54 10.53 10.54 1.1K
11:16 10.53 10.53 10.50 10.50 3.4K
11:17 10.53 10.53 10.50 10.50 2.8K
11:18 10.50 10.50 10.50 10.50 0.1K
11:19 10.50 10.50 10.50 10.50 0.3K
11:20 10.45 10.47 10.45 10.47 4.8K
11:21 10.46 10.50 10.46 10.50 3.5K
11:22 10.47 10.50 10.46 10.50 1.4K
11:23 10.51 10.51 10.51 10.51 0.7K
11:24 10.52 10.52 10.52 10.52 1.0K
11:25 10.53 10.53 10.53 10.53 2.9K
11:26 10.52 10.52 10.52 10.52 0.8K
11:27 10.52 10.52 10.52 10.52 2.6K
11:28 10.53 10.54 10.53 10.54 1.6K
11:29 10.54 10.55 10.54 10.54 0.8K
11:30 10.53 10.54 10.53 10.54 0.5K
11:31 10.53 10.53 10.53 10.53 1.2K
11:32 10.52 10.52 10.49 10.50 4.9K
11:33 10.47 10.47 10.45 10.45 6.2K
11:34 10.47 10.47 10.45 10.45 1.7K
11:35 10.45 10.45 10.45 10.45 1.2K
11:36 10.44 10.46 10.44 10.46 7.9K
11:37 10.47 10.51 10.47 10.51 1.1K
11:38 10.49 10.51 10.48 10.51 38.8K
11:39 10.49 10.49 10.49 10.49 0.5K
11:40 10.51 10.51 10.49 10.49 0.5K
11:41 10.49 10.49 10.49 10.49 1.6K
11:42 10.48 10.48 10.48 10.48 1.6K
11:43 10.49 10.50 10.49 10.50 2.0K
11:44 10.50 10.51 10.49 10.51 2.0K
11:45 10.54 10.54 10.54 10.54 0.8K
11:46 10.51 10.54 10.51 10.54 0.3K
11:47 10.54 10.54 10.54 10.54 0.4K
11:48 10.53 10.53 10.52 10.52 1.1K
11:49 10.51 10.51 10.51 10.51 6.5K
11:50 10.52 10.52 10.52 10.52 4.0K
11:51 10.52 10.52 10.52 10.52 1.6K
11:52 10.51 10.51 10.50 10.50 4.1K
11:53 10.51 10.52 10.51 10.52 2.3K
11:54 10.50 10.52 10.50 10.52 1.7K
11:55 10.54 10.54 10.53 10.53 0.4K
11:56 10.55 10.55 10.55 10.55 1.0K
11:57 10.55 10.55 10.55 10.55 0.8K
11:58 10.54 10.54 10.54 10.54 1.5K
11:59 10.53 10.53 10.53 10.53 0.2K
12:00 10.54 10.54 10.54 10.54 1.0K
12:01 10.55 10.56 10.55 10.56 1.1K
12:02 10.55 10.55 10.53 10.53 5.2K
12:03 10.53 10.53 10.53 10.53 1.1K
12:04 10.51 10.51 10.51 10.51 1.4K
12:05 10.51 10.51 10.51 10.51 0.7K
12:06 10.51 10.51 10.51 10.51 0.3K
12:07 10.51 10.51 10.51 10.51 0.4K
12:08 10.51 10.51 10.51 10.51 0.2K
12:09 10.51 10.51 10.51 10.51 0.6K
12:10 10.52 10.55 10.50 10.55 4.9K
12:11 10.55 10.56 10.55 10.56 2.7K
12:12 10.56 10.59 10.56 10.59 3.4K
12:13 10.59 10.59 10.59 10.59 0.8K
12:14 10.59 10.59 10.59 10.59 0.7K
12:15 10.58 10.58 10.57 10.57 1.1K
12:16 10.58 10.58 10.58 10.58 0.1K
12:17 10.58 10.58 10.58 10.58 1.5K
12:18 10.59 10.59 10.57 10.57 0.5K
12:19 10.58 10.58 10.58 10.58 0.8K
12:20 10.55 10.56 10.55 10.56 2.4K
12:21 10.55 10.56 10.55 10.56 3.1K
12:22 10.55 10.56 10.55 10.56 1.4K
12:23 10.56 10.57 10.56 10.57 2.5K
12:24 10.57 10.59 10.57 10.59 2.9K
12:25 10.59 10.59 10.58 10.58 1.4K
12:26 10.59 10.59 10.58 10.58 1.0K
12:27 10.59 10.59 10.59 10.59 1.6K
12:28 10.59 10.59 10.58 10.58 1.5K
12:29 10.59 10.59 10.58 10.58 1.0K
12:30 10.58 10.58 10.58 10.58 1.7K
12:31 10.58 10.58 10.58 10.58 1.5K
12:32 10.60 10.60 10.60 10.60 1.5K
12:33 10.60 10.60 10.60 10.60 0.8K
12:34 10.59 10.61 10.59 10.61 2.0K
12:35 10.60 10.61 10.59 10.61 1.9K
12:36 10.61 10.61 10.61 10.61 0.4K
12:37 10.61 10.61 10.57 10.57 2.9K
12:38 10.61 10.61 10.57 10.57 2.5K
12:39 10.57 10.57 10.56 10.56 1.3K
12:40 10.57 10.58 10.57 10.58 1.0K
12:41 10.58 10.58 10.58 10.58 2.4K
12:42 10.58 10.59 10.58 10.59 0.6K
12:43 10.58 10.58 10.58 10.58 0.6K
12:44 10.59 10.59 10.58 10.58 0.6K
12:45 10.58 10.58 10.58 10.58 0.2K
12:46 10.57 10.57 10.55 10.55 2.4K
12:47 10.56 10.57 10.55 10.55 1.4K
12:48 10.57 10.57 10.55 10.55 1.2K
12:49 10.54 10.54 10.54 10.54 1.0K
12:50 10.55 10.55 10.54 10.54 0.9K
12:51 10.55 10.55 10.54 10.54 0.7K
12:52 10.55 10.56 10.55 10.56 1.3K
12:53 10.56 10.56 10.56 10.56 0.8K
12:54 10.57 10.57 10.53 10.53 5.0K
12:55 10.54 10.54 10.53 10.53 4.5K
12:56 10.53 10.54 10.51 10.51 1.5K
12:57 10.51 10.53 10.51 10.53 4.0K
12:58 10.51 10.53 10.51 10.53 3.5K
12:59 10.53 10.53 10.53 10.53 0.3K
13:00 10.53 10.54 10.53 10.53 15.8K
13:01 10.53 10.53 10.53 10.53 5.6K
13:02 10.53 10.53 10.52 10.52 1.3K
13:03 10.53 10.53 10.52 10.52 0.9K
13:04 10.54 10.54 10.54 10.54 0.2K
13:05 10.54 10.54 10.54 10.54 0.6K
13:06 10.53 10.53 10.53 10.53 0.7K
13:07 10.52 10.52 10.52 10.52 0.4K
13:08 10.52 10.52 10.52 10.52 0.9K
13:09 10.52 10.53 10.52 10.53 0.3K
13:10 10.51 10.51 10.51 10.51 0.2K
13:11 10.52 10.53 10.52 10.53 0.3K
13:12 10.51 10.53 10.51 10.53 0.5K
13:13 10.51 10.53 10.51 10.53 0.2K
13:14 10.53 10.53 10.53 10.53 0.2K
13:15 10.52 10.52 10.51 10.51 2.2K
13:16 10.51 10.51 10.51 10.51 1.7K
13:17 10.51 10.51 10.51 10.51 0.6K
13:18 10.51 10.51 10.51 10.51 1.1K
13:19 10.51 10.51 10.51 10.51 1.1K
13:20 10.50 10.50 10.50 10.50 0.6K
13:21 10.51 10.51 10.49 10.49 1.5K
13:22 10.51 10.51 10.49 10.49 1.3K
13:23 10.49 10.49 10.49 10.49 0.2K
13:24 10.49 10.49 10.49 10.49 0.1K
13:25 10.49 10.49 10.49 10.49 1.0K
13:26 10.49 10.49 10.49 10.49 0.2K
13:27 10.49 10.49 10.49 10.49 0.5K
13:28 10.49 10.49 10.49 10.49 0.0K
13:29 10.49 10.49 10.49 10.49 0.2K
13:30 10.48 10.48 10.45 10.45 1.7K
13:31 10.46 10.46 10.46 10.46 1.6K
13:32 10.46 10.46 10.46 10.46 1.1K
13:33 10.47 10.47 10.47 10.47 0.2K
13:34 10.48 10.48 10.48 10.48 0.2K
13:35 10.48 10.48 10.48 10.48 0.6K
13:36 10.48 10.48 10.48 10.48 0.3K
13:37 10.47 10.47 10.47 10.47 0.9K
13:38 10.47 10.48 10.47 10.48 1.3K
13:39 10.47 10.48 10.47 10.48 0.8K
13:40 10.46 10.46 10.46 10.46 1.9K
13:41 10.48 10.48 10.46 10.46 0.9K
13:42 10.46 10.46 10.46 10.46 0.1K
13:43 10.46 10.46 10.46 10.46 0.2K
13:44 10.46 10.46 10.46 10.46 0.4K
13:45 10.46 10.47 10.46 10.47 0.8K
13:46 10.47 10.47 10.47 10.47 1.9K
13:47 10.47 10.47 10.47 10.47 1.7K
13:48 10.47 10.47 10.47 10.47 0.4K
13:49 10.47 10.47 10.47 10.47 0.0K
13:50 10.47 10.47 10.47 10.47 1.4K
13:51 10.48 10.48 10.48 10.48 0.2K
13:52 10.48 10.48 10.48 10.48 0.8K
13:53 10.48 10.48 10.48 10.48 0.7K
13:54 10.48 10.48 10.47 10.47 1.4K
13:55 10.47 10.47 10.47 10.47 0.8K
13:56 10.47 10.47 10.47 10.47 0.1K
13:57 10.46 10.46 10.46 10.46 1.5K
13:58 10.47 10.47 10.46 10.46 0.6K
13:59 10.46 10.46 10.46 10.46 0.5K
14:00 10.44 10.44 10.41 10.42 2.5K
14:01 10.43 10.44 10.43 10.43 1.4K
14:02 10.42 10.42 10.42 10.42 0.9K
14:03 10.42 10.42 10.42 10.42 0.8K
14:04 10.43 10.46 10.43 10.46 16.7K
14:05 10.46 10.46 10.46 10.46 0.8K
14:06 10.49 10.49 10.49 10.49 0.7K
14:07 10.50 10.50 10.50 10.50 1.1K
14:08 10.50 10.50 10.50 10.50 0.9K
14:09 10.50 10.50 10.50 10.50 0.4K
14:10 10.51 10.52 10.51 10.52 2.2K
14:11 10.53 10.53 10.53 10.53 2.0K
14:12 10.54 10.54 10.53 10.53 1.2K
14:13 10.53 10.54 10.53 10.53 0.8K
14:14 10.54 10.55 10.54 10.55 5.2K
14:15 10.55 10.55 10.55 10.55 0.8K
14:16 10.54 10.54 10.53 10.53 2.5K
14:17 10.55 10.55 10.53 10.53 2.3K
14:18 10.54 10.54 10.53 10.53 0.7K
14:19 10.54 10.54 10.54 10.54 0.8K
14:20 10.54 10.54 10.54 10.54 0.5K
14:21 10.54 10.54 10.53 10.53 2.0K
14:22 10.53 10.53 10.53 10.53 1.1K
14:23 10.53 10.53 10.53 10.53 0.5K
14:24 10.54 10.54 10.54 10.54 0.5K
14:25 10.53 10.53 10.53 10.53 0.7K
14:26 10.54 10.54 10.53 10.53 0.4K
14:27 10.53 10.53 10.52 10.52 5.8K
14:28 10.52 10.52 10.51 10.51 1.0K
14:29 10.50 10.51 10.50 10.51 1.4K
14:30 10.51 10.51 10.50 10.51 0.8K
14:31 10.51 10.51 10.51 10.51 0.7K
14:32 10.51 10.51 10.51 10.51 2.3K
14:33 10.51 10.51 10.50 10.50 3.2K
14:34 10.51 10.51 10.50 10.50 3.4K
14:35 10.51 10.51 10.50 10.50 4.7K
14:36 10.51 10.51 10.50 10.50 1.5K
14:37 10.49 10.51 10.49 10.51 1.2K
14:38 10.50 10.51 10.50 10.51 1.1K
14:39 10.51 10.51 10.50 10.51 1.9K
14:40 10.51 10.52 10.51 10.52 0.9K
14:41 10.51 10.51 10.51 10.51 0.2K
14:42 10.51 10.51 10.51 10.51 0.3K
14:43 10.51 10.51 10.49 10.49 5.5K
14:44 10.50 10.50 10.49 10.49 0.9K
14:45 10.50 10.50 10.50 10.50 0.7K
14:46 10.50 10.51 10.49 10.49 0.6K
14:47 10.50 10.50 10.49 10.50 1.0K
14:48 10.50 10.50 10.49 10.50 0.7K
14:49 10.50 10.50 10.50 10.50 0.5K
14:50 10.49 10.49 10.49 10.49 0.5K
14:51 10.51 10.51 10.51 10.51 0.2K
14:52 10.49 10.49 10.49 10.49 1.7K
14:53 10.51 10.51 10.49 10.49 1.2K
14:54 10.48 10.48 10.46 10.47 3.8K
14:55 10.48 10.50 10.48 10.50 3.8K
14:56 10.51 10.51 10.51 10.51 2.9K
14:57 10.52 10.52 10.52 10.52 0.7K
14:58 10.52 10.52 10.51 10.51 0.7K
14:59 10.51 10.51 10.51 10.51 1.1K
15:00 10.50 10.50 10.49 10.49 3.5K
15:01 10.49 10.49 10.49 10.49 0.3K
15:02 10.48 10.48 10.48 10.48 0.9K
15:03 10.50 10.51 10.50 10.51 2.0K
15:04 10.51 10.51 10.51 10.51 1.4K
15:05 10.52 10.52 10.51 10.51 4.1K
15:06 10.51 10.51 10.51 10.51 1.1K
15:07 10.50 10.50 10.50 10.50 0.8K
15:08 10.50 10.50 10.48 10.49 2.2K
15:09 10.49 10.49 10.49 10.49 0.8K
15:10 10.51 10.51 10.51 10.51 2.4K
15:11 10.51 10.51 10.50 10.50 1.3K
15:12 10.50 10.50 10.50 10.50 2.2K
15:13 10.49 10.49 10.49 10.49 1.4K
15:14 10.50 10.50 10.49 10.49 2.1K
15:15 10.50 10.50 10.50 10.50 0.6K
15:16 10.50 10.50 10.49 10.49 0.6K
15:17 10.50 10.50 10.49 10.49 0.4K
15:18 10.50 10.50 10.50 10.50 0.5K
15:19 10.50 10.50 10.50 10.50 0.3K
15:20 10.49 10.49 10.49 10.49 2.1K
15:21 10.50 10.50 10.49 10.49 0.8K
15:22 10.49 10.49 10.49 10.49 0.3K
15:23 10.50 10.50 10.49 10.49 1.7K
15:24 10.49 10.50 10.49 10.50 2.2K
15:25 10.50 10.50 10.50 10.50 0.5K
15:26 10.50 10.52 10.50 10.50 11.3K
15:27 10.51 10.51 10.51 10.51 0.3K
15:28 10.51 10.51 10.51 10.51 0.8K
15:29 10.51 10.51 10.51 10.51 2.2K
15:30 10.50 10.50 10.49 10.49 2.5K
15:31 10.49 10.49 10.49 10.49 0.5K
15:32 10.49 10.49 10.48 10.48 1.8K
15:33 10.49 10.49 10.48 10.48 0.8K
15:34 10.49 10.49 10.49 10.49 1.6K
15:35 10.50 10.50 10.50 10.50 4.0K
15:36 10.50 10.51 10.50 10.50 1.4K
15:37 10.49 10.49 10.46 10.46 5.2K
15:38 10.46 10.46 10.45 10.45 1.6K
15:39 10.46 10.46 10.46 10.46 3.0K
15:40 10.46 10.46 10.46 10.46 0.7K
15:41 10.47 10.47 10.45 10.45 2.1K
15:42 10.45 10.45 10.43 10.43 2.9K
15:43 10.44 10.45 10.44 10.44 8.2K
15:44 10.44 10.44 10.42 10.42 2.6K
15:45 10.44 10.44 10.44 10.44 0.2K
15:46 10.44 10.44 10.44 10.44 2.7K
15:47 10.45 10.46 10.45 10.46 4.1K
15:48 10.45 10.46 10.45 10.46 3.7K
15:49 10.44 10.46 10.44 10.44 1.8K
15:50 10.44 10.45 10.43 10.43 1.8K
15:51 10.44 10.47 10.43 10.47 33.3K
15:52 10.46 10.46 10.45 10.45 5.4K
15:53 10.46 10.47 10.46 10.47 6.6K
15:54 10.46 10.48 10.46 10.48 19.7K
15:55 10.46 10.46 10.45 10.46 10.0K
15:56 10.46 10.46 10.44 10.45 7.6K
15:57 10.44 10.46 10.43 10.46 12.1K
15:58 10.44 10.45 10.44 10.45 11.3K
15:59 10.45 10.46 10.44 10.46 315.9K
16:00 10.45 10.46 10.44 10.46 316.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles