Adaptive Biotechnologies (ADPT)

ADPT
🏛️ Estados Unidos →
14.57
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.74 10.74 10.71 10.74 45.5K
09:31 10.68 10.68 10.65 10.66 2.7K
09:32 10.66 10.66 10.66 10.66 1.5K
09:33 10.68 10.68 10.68 10.68 0.3K
09:34 10.69 10.69 10.69 10.69 2.7K
09:35 10.69 10.69 10.69 10.69 0.4K
09:36 10.70 10.71 10.67 10.67 2.7K
09:37 10.65 10.65 10.65 10.65 1.7K
09:38 10.63 10.63 10.63 10.63 22.4K
09:39 10.62 10.67 10.62 10.66 12.6K
09:40 10.67 10.67 10.65 10.66 6.7K
09:41 10.68 10.69 10.68 10.68 5.8K
09:42 10.73 10.74 10.73 10.74 2.4K
09:43 10.75 10.77 10.75 10.77 3.0K
09:44 10.75 10.76 10.75 10.76 5.8K
09:45 10.78 10.78 10.75 10.77 1.0K
09:46 10.76 10.79 10.76 10.79 11.7K
09:47 10.79 10.79 10.77 10.78 2.5K
09:48 10.77 10.79 10.77 10.79 1.2K
09:49 10.79 10.81 10.75 10.80 18.5K
09:51 10.80 10.80 10.77 10.79 9.6K
09:52 10.79 10.79 10.78 10.78 2.6K
09:53 10.80 10.80 10.80 10.80 2.2K
09:54 10.80 10.82 10.79 10.82 9.6K
09:55 10.82 10.84 10.82 10.83 2.5K
09:56 10.85 10.86 10.85 10.86 1.7K
09:57 10.88 10.90 10.85 10.85 64.9K
09:58 10.85 10.86 10.83 10.83 6.4K
09:59 10.85 10.85 10.85 10.85 0.3K
10:00 10.86 10.86 10.85 10.86 1.8K
10:01 10.86 10.86 10.83 10.83 28.3K
10:02 10.83 10.85 10.83 10.85 12.1K
10:03 10.87 10.87 10.84 10.85 2.4K
10:04 10.87 10.89 10.87 10.89 1.9K
10:05 10.88 10.94 10.88 10.93 43.1K
10:06 10.89 10.92 10.89 10.92 8.2K
10:07 10.91 10.94 10.89 10.94 37.4K
10:08 10.94 11.09 10.94 11.08 45.2K
10:09 11.08 11.12 11.08 11.11 16.3K
10:10 11.10 11.10 11.05 11.08 14.5K
10:11 11.08 11.08 11.02 11.05 29.3K
10:12 11.02 11.03 11.00 11.03 18.7K
10:13 11.04 11.05 11.03 11.05 13.0K
10:14 11.06 11.17 11.06 11.17 36.1K
10:15 11.18 11.18 11.07 11.08 20.0K
10:16 11.08 11.08 11.06 11.07 8.6K
10:17 11.05 11.08 11.04 11.08 19.7K
10:18 11.07 11.12 11.07 11.08 237.5K
10:19 11.07 11.12 11.06 11.11 30.2K
10:20 11.14 11.24 11.13 11.24 43.5K
10:21 11.27 11.36 11.27 11.36 54.8K
10:22 11.34 11.43 11.34 11.40 35.0K
10:23 11.40 11.47 11.40 11.45 27.7K
10:24 11.45 11.45 11.39 11.42 17.9K
10:25 11.42 11.42 11.30 11.31 45.6K
10:26 11.31 11.31 11.24 11.24 43.7K
10:27 11.23 11.31 11.23 11.24 37.2K
10:28 11.24 11.24 11.19 11.19 18.8K
10:29 11.19 11.21 11.19 11.21 21.3K
10:30 11.20 11.20 11.07 11.07 22.2K
10:31 11.09 11.14 11.07 11.07 39.9K
10:32 11.07 11.16 11.07 11.16 36.7K
10:33 11.10 11.16 11.09 11.16 28.1K
10:34 11.16 11.16 11.12 11.14 21.4K
10:35 11.14 11.17 11.11 11.11 45.3K
10:36 11.12 11.13 11.12 11.13 14.9K
10:37 11.14 11.17 11.13 11.15 8.6K
10:38 11.15 11.15 11.13 11.13 2.1K
10:39 11.14 11.14 11.09 11.09 2.7K
10:40 11.09 11.11 11.08 11.08 21.9K
10:41 11.08 11.09 11.08 11.09 48.0K
10:42 11.10 11.10 11.10 11.10 4.4K
10:43 11.11 11.11 11.09 11.09 10.4K
10:44 11.10 11.10 11.08 11.08 4.5K
10:45 11.09 11.12 11.07 11.12 78.7K
10:46 11.10 11.11 11.08 11.11 26.6K
10:47 11.10 11.11 11.09 11.09 2.7K
10:48 11.11 11.12 11.10 11.12 5.0K
10:49 11.12 11.12 11.07 11.07 7.3K
10:50 11.07 11.08 11.07 11.07 15.9K
10:51 11.07 11.08 11.06 11.08 8.5K
10:52 11.09 11.09 11.09 11.09 0.4K
10:53 11.10 11.11 11.10 11.10 4.8K
10:54 11.09 11.09 11.09 11.09 0.2K
10:55 11.08 11.10 11.07 11.07 1.5K
10:56 11.10 11.10 11.10 11.10 0.6K
10:57 11.08 11.08 11.07 11.07 3.7K
10:59 11.06 11.07 11.06 11.07 18.6K
11:00 11.07 11.11 11.05 11.09 26.0K
11:01 11.07 11.07 11.07 11.07 0.5K
11:03 11.10 11.10 11.10 11.10 2.3K
11:04 11.07 11.10 11.07 11.10 5.7K
11:05 11.10 11.10 11.09 11.09 3.6K
11:06 11.07 11.09 11.07 11.07 2.2K
11:07 11.08 11.10 11.08 11.10 1.1K
11:08 11.09 11.10 11.09 11.10 2.5K
11:10 11.10 11.13 11.10 11.13 5.4K
11:11 11.11 11.19 11.11 11.18 24.4K
11:12 11.18 11.22 11.18 11.20 18.8K
11:13 11.22 11.26 11.22 11.23 21.5K
11:14 11.24 11.25 11.22 11.22 9.7K
11:15 11.24 11.24 11.20 11.20 7.3K
11:16 11.18 11.23 11.18 11.22 2.3K
11:17 11.24 11.30 11.24 11.28 27.8K
11:18 11.29 11.29 11.29 11.29 4.8K
11:19 11.29 11.30 11.28 11.30 23.1K
11:20 11.30 11.33 11.30 11.30 9.2K
11:21 11.30 11.30 11.29 11.30 2.8K
11:22 11.29 11.30 11.29 11.30 1.0K
11:23 11.29 11.29 11.28 11.28 2.4K
11:24 11.29 11.29 11.28 11.29 2.6K
11:25 11.29 11.30 11.29 11.30 2.2K
11:26 11.30 11.33 11.30 11.33 1.4K
11:27 11.31 11.31 11.31 11.31 2.3K
11:28 11.27 11.29 11.26 11.26 6.6K
11:29 11.21 11.21 11.21 11.21 28.7K
11:30 11.20 11.29 11.19 11.28 11.7K
11:31 11.28 11.28 11.28 11.28 1.3K
11:32 11.28 11.28 11.23 11.23 4.6K
11:33 11.22 11.23 11.21 11.23 4.6K
11:34 11.23 11.23 11.23 11.23 1.0K
11:35 11.24 11.24 11.22 11.24 1.6K
11:36 11.22 11.22 11.22 11.22 1.0K
11:37 11.22 11.27 11.22 11.27 7.6K
11:38 11.27 11.27 11.27 11.27 0.9K
11:39 11.25 11.26 11.23 11.26 2.8K
11:40 11.25 11.25 11.23 11.23 1.4K
11:41 11.23 11.23 11.22 11.22 1.1K
11:42 11.24 11.24 11.24 11.24 1.8K
11:43 11.25 11.26 11.24 11.24 3.1K
11:44 11.24 11.26 11.24 11.24 1.5K
11:45 11.25 11.25 11.25 11.25 3.1K
11:46 11.25 11.25 11.25 11.25 2.9K
11:47 11.26 11.27 11.26 11.27 0.9K
11:48 11.28 11.28 11.28 11.28 1.3K
11:49 11.30 11.30 11.27 11.27 8.0K
11:50 11.27 11.29 11.26 11.26 1.6K
11:51 11.28 11.38 11.28 11.37 40.5K
11:52 11.38 11.42 11.38 11.42 67.3K
11:53 11.41 11.42 11.38 11.38 25.5K
11:54 11.38 11.38 11.35 11.36 4.9K
11:55 11.36 11.36 11.36 11.36 0.4K
11:56 11.36 11.41 11.36 11.41 14.6K
11:57 11.41 11.44 11.41 11.43 6.5K
11:58 11.42 11.52 11.42 11.52 14.4K
11:59 11.53 11.56 11.53 11.55 29.5K
12:00 11.57 11.57 11.53 11.54 11.1K
12:01 11.54 11.54 11.51 11.51 8.9K
12:02 11.51 11.55 11.51 11.53 5.3K
12:03 11.53 11.56 11.53 11.56 4.1K
12:04 11.55 11.56 11.55 11.55 3.5K
12:05 11.56 11.56 11.56 11.56 0.9K
12:06 11.55 11.60 11.55 11.60 4.0K
12:07 11.60 11.62 11.60 11.62 8.1K
12:08 11.62 11.68 11.62 11.68 7.3K
12:09 11.68 11.69 11.66 11.66 15.3K
12:10 11.64 11.64 11.61 11.61 4.4K
12:11 11.63 11.65 11.61 11.63 1.5K
12:12 11.63 11.65 11.63 11.65 8.8K
12:13 11.63 11.63 11.62 11.62 1.9K
12:14 11.60 11.61 11.60 11.61 1.6K
12:15 11.62 11.64 11.58 11.58 5.8K
12:16 11.57 11.58 11.57 11.58 4.3K
12:17 11.58 11.58 11.58 11.58 0.7K
12:18 11.56 11.58 11.56 11.57 4.2K
12:19 11.57 11.57 11.57 11.57 2.2K
12:20 11.55 11.64 11.54 11.64 23.1K
12:21 11.64 11.64 11.63 11.63 1.7K
12:22 11.63 11.64 11.63 11.64 1.0K
12:23 11.64 11.69 11.64 11.69 12.8K
12:24 11.69 11.69 11.67 11.69 4.7K
12:25 11.69 11.69 11.64 11.68 12.3K
12:26 11.68 11.68 11.66 11.67 12.7K
12:27 11.66 11.67 11.66 11.67 3.7K
12:28 11.67 11.70 11.66 11.70 7.5K
12:29 11.71 11.71 11.70 11.70 9.0K
12:30 11.72 11.75 11.72 11.75 13.9K
12:31 11.73 11.83 11.72 11.83 19.7K
12:32 11.83 11.86 11.83 11.86 26.2K
12:33 11.86 11.91 11.86 11.87 25.1K
12:34 11.87 11.88 11.77 11.79 43.2K
12:35 11.79 11.79 11.79 11.79 16.8K
12:36 11.79 11.80 11.79 11.80 2.7K
12:37 11.82 11.83 11.82 11.82 8.2K
12:38 11.85 11.86 11.84 11.84 8.8K
12:39 11.86 11.86 11.84 11.84 1.0K
12:40 11.86 11.93 11.86 11.92 31.3K
12:41 11.95 11.97 11.93 11.94 54.6K
12:42 11.97 12.02 11.97 12.01 41.8K
12:43 11.98 12.02 11.81 11.81 44.2K
12:44 11.91 11.95 11.91 11.94 19.9K
12:45 11.94 11.95 11.86 11.89 12.6K
12:46 11.88 11.91 11.77 11.80 15.5K
12:47 11.81 11.83 11.64 11.69 32.6K
12:48 11.67 11.67 11.64 11.67 24.9K
12:49 11.67 11.67 11.67 11.67 0.5K
12:50 11.67 11.67 11.61 11.62 22.0K
12:51 11.62 11.69 11.62 11.68 10.3K
12:52 11.68 11.71 11.68 11.71 8.7K
12:53 11.71 11.72 11.69 11.72 6.6K
12:54 11.73 11.75 11.64 11.64 11.0K
12:55 11.66 11.70 11.62 11.70 11.2K
12:56 11.68 11.69 11.66 11.67 1.5K
12:57 11.69 11.71 11.69 11.70 13.0K
12:58 11.71 11.73 11.71 11.73 2.8K
12:59 11.76 11.76 11.72 11.74 7.7K
13:00 11.74 11.82 11.74 11.82 41.3K
13:01 11.80 11.80 11.80 11.80 1.8K
13:02 11.80 11.80 11.80 11.80 2.0K
13:03 11.80 11.81 11.80 11.81 4.0K
13:04 11.81 11.86 11.81 11.83 24.7K
13:05 11.82 11.82 11.79 11.81 6.2K
13:06 11.81 11.82 11.81 11.82 4.6K
13:07 11.82 11.82 11.80 11.80 4.3K
13:08 11.80 11.81 11.77 11.78 17.0K
13:09 11.76 11.77 11.76 11.77 4.1K
13:10 11.77 11.78 11.76 11.76 13.0K
13:11 11.77 11.82 11.77 11.82 13.0K
13:12 11.84 11.84 11.83 11.83 25.2K
13:13 11.84 11.90 11.84 11.88 31.1K
13:14 11.88 11.88 11.88 11.88 4.7K
13:15 11.88 11.93 11.88 11.92 5.4K
13:16 11.92 11.93 11.92 11.93 2.5K
13:17 11.93 11.94 11.92 11.94 3.5K
13:18 11.94 11.98 11.94 11.98 11.5K
13:19 11.99 11.99 11.97 11.98 17.8K
13:20 11.98 11.99 11.98 11.99 7.5K
13:21 11.99 12.00 11.99 12.00 3.7K
13:22 12.01 12.03 12.00 12.03 8.2K
13:23 12.02 12.04 12.02 12.04 8.9K
13:24 12.04 12.05 12.03 12.05 11.2K
13:25 12.05 12.05 12.04 12.04 8.7K
13:26 12.04 12.06 12.03 12.04 5.0K
13:27 12.03 12.06 12.03 12.05 6.9K
13:28 12.06 12.06 12.05 12.05 5.0K
13:29 12.06 12.06 12.05 12.05 3.4K
13:30 12.03 12.03 12.00 12.00 27.7K
13:31 12.01 12.01 12.00 12.00 10.0K
13:32 12.02 12.02 12.02 12.02 0.9K
13:33 12.01 12.01 11.97 11.99 14.8K
13:34 11.97 11.97 11.89 11.89 27.4K
13:35 11.93 11.93 11.91 11.91 6.2K
13:36 11.88 11.88 11.88 11.88 5.1K
13:37 11.87 11.88 11.86 11.86 3.0K
13:38 11.88 11.88 11.81 11.85 7.9K
13:39 11.84 11.84 11.84 11.84 1.6K
13:40 11.85 11.85 11.83 11.83 2.2K
13:41 11.83 11.83 11.78 11.78 4.6K
13:42 11.80 11.84 11.80 11.82 3.8K
13:43 11.81 11.81 11.79 11.81 7.5K
13:44 11.81 11.83 11.81 11.83 5.6K
13:45 11.83 11.83 11.75 11.75 16.5K
13:46 11.73 11.76 11.73 11.73 16.8K
13:47 11.74 11.74 11.68 11.69 22.0K
13:48 11.68 11.73 11.65 11.66 29.1K
13:49 11.65 11.66 11.60 11.60 36.2K
13:50 11.58 11.60 11.51 11.56 4.8K
13:51 11.56 11.56 11.56 11.56 1.4K
13:52 11.56 11.57 11.56 11.57 4.5K
13:53 11.57 11.57 11.55 11.55 3.3K
13:54 11.55 11.55 11.55 11.55 1.4K
13:55 11.57 11.57 11.55 11.55 5.1K
13:56 11.56 11.56 11.55 11.56 8.6K
13:57 11.54 11.62 11.54 11.62 13.3K
13:58 11.64 11.64 11.64 11.64 6.1K
13:59 11.64 11.67 11.64 11.67 4.3K
14:00 11.68 11.68 11.65 11.65 10.0K
14:01 11.65 11.65 11.65 11.65 2.8K
14:02 11.65 11.70 11.65 11.70 8.6K
14:03 11.73 11.75 11.72 11.75 6.6K
14:04 11.74 11.75 11.74 11.75 2.0K
14:05 11.73 11.74 11.72 11.72 17.3K
14:06 11.75 11.75 11.75 11.75 3.4K
14:07 11.75 11.75 11.74 11.74 4.9K
14:08 11.73 11.75 11.73 11.75 5.4K
14:09 11.76 11.76 11.73 11.76 0.9K
14:10 11.76 11.76 11.72 11.72 8.6K
14:11 11.73 11.74 11.73 11.74 6.8K
14:12 11.75 11.77 11.74 11.74 14.1K
14:13 11.75 11.75 11.75 11.75 3.5K
14:14 11.74 11.74 11.74 11.74 3.8K
14:15 11.75 11.75 11.74 11.74 1.6K
14:16 11.74 11.75 11.74 11.74 3.0K
14:17 11.74 11.74 11.74 11.74 2.0K
14:18 11.70 11.73 11.70 11.73 4.9K
14:19 11.73 11.74 11.73 11.74 2.2K
14:20 11.74 11.75 11.74 11.74 4.9K
14:21 11.73 11.73 11.70 11.70 5.6K
14:22 11.71 11.73 11.71 11.73 4.2K
14:23 11.73 11.73 11.73 11.73 1.7K
14:24 11.73 11.73 11.72 11.73 2.8K
14:25 11.73 11.73 11.72 11.72 4.1K
14:26 11.71 11.72 11.71 11.72 4.1K
14:27 11.71 11.71 11.71 11.71 2.6K
14:28 11.72 11.73 11.72 11.73 1.9K
14:29 11.70 11.72 11.70 11.72 3.8K
14:30 11.72 11.74 11.71 11.74 6.5K
14:31 11.75 11.75 11.72 11.75 3.3K
14:32 11.74 11.74 11.73 11.74 6.1K
14:33 11.74 11.75 11.74 11.75 2.8K
14:34 11.75 11.75 11.71 11.71 5.6K
14:35 11.72 11.74 11.72 11.73 1.7K
14:36 11.73 11.75 11.73 11.75 7.2K
14:37 11.75 11.75 11.75 11.75 0.7K
14:38 11.73 11.73 11.72 11.73 6.3K
14:39 11.72 11.73 11.72 11.73 2.5K
14:40 11.73 11.74 11.73 11.74 3.1K
14:41 11.74 11.75 11.74 11.75 4.7K
14:42 11.74 11.75 11.73 11.73 5.8K
14:43 11.75 11.75 11.72 11.72 22.0K
14:44 11.72 11.72 11.71 11.71 2.7K
14:45 11.72 11.72 11.72 11.72 1.3K
14:46 11.72 11.73 11.72 11.73 5.4K
14:47 11.71 11.72 11.71 11.72 2.0K
14:48 11.72 11.72 11.71 11.71 3.5K
14:49 11.70 11.73 11.70 11.71 8.2K
14:50 11.70 11.72 11.70 11.72 4.0K
14:51 11.71 11.72 11.71 11.72 1.1K
14:52 11.73 11.74 11.72 11.74 5.0K
14:53 11.73 11.75 11.72 11.72 21.8K
14:54 11.75 11.76 11.73 11.73 21.4K
14:55 11.74 11.74 11.73 11.73 2.8K
14:56 11.72 11.72 11.70 11.71 19.4K
14:57 11.73 11.73 11.70 11.70 8.5K
14:58 11.70 11.71 11.69 11.70 14.0K
14:59 11.70 11.75 11.70 11.75 10.8K
15:00 11.75 11.76 11.73 11.73 15.9K
15:01 11.74 11.76 11.74 11.76 22.8K
15:02 11.75 11.75 11.73 11.73 9.2K
15:03 11.73 11.75 11.73 11.75 4.7K
15:04 11.75 11.75 11.75 11.75 7.8K
15:05 11.75 11.75 11.75 11.75 13.9K
15:06 11.75 11.75 11.69 11.69 22.1K
15:07 11.68 11.68 11.64 11.64 14.3K
15:08 11.64 11.64 11.64 11.64 0.6K
15:09 11.64 11.68 11.64 11.68 6.2K
15:10 11.69 11.70 11.69 11.70 7.6K
15:11 11.70 11.70 11.67 11.67 4.0K
15:12 11.68 11.68 11.68 11.68 5.5K
15:13 11.70 11.70 11.70 11.70 2.4K
15:14 11.71 11.71 11.68 11.68 8.3K
15:15 11.67 11.68 11.67 11.67 4.0K
15:16 11.65 11.65 11.62 11.64 49.8K
15:17 11.63 11.63 11.63 11.63 4.4K
15:18 11.65 11.66 11.65 11.66 1.7K
15:19 11.65 11.66 11.64 11.64 12.6K
15:20 11.64 11.64 11.64 11.64 2.4K
15:21 11.63 11.63 11.63 11.63 3.6K
15:22 11.64 11.70 11.64 11.70 20.8K
15:23 11.70 11.72 11.70 11.71 19.4K
15:24 11.70 11.73 11.69 11.73 22.8K
15:25 11.72 11.79 11.72 11.79 26.4K
15:26 11.80 11.81 11.79 11.81 16.9K
15:27 11.81 11.84 11.81 11.84 9.6K
15:28 11.84 11.85 11.84 11.85 7.2K
15:29 11.84 11.85 11.82 11.83 10.9K
15:30 11.81 11.83 11.77 11.80 17.9K
15:31 11.77 11.78 11.72 11.72 5.7K
15:32 11.72 11.78 11.72 11.77 17.1K
15:33 11.78 11.79 11.76 11.76 6.4K
15:34 11.76 11.78 11.76 11.78 3.9K
15:35 11.80 11.80 11.80 11.80 8.2K
15:36 11.79 11.79 11.73 11.74 3.7K
15:37 11.74 11.75 11.73 11.74 2.9K
15:38 11.74 11.75 11.74 11.75 13.1K
15:39 11.75 11.81 11.73 11.80 34.2K
15:40 11.82 11.84 11.80 11.84 8.3K
15:41 11.84 11.85 11.83 11.83 4.0K
15:42 11.84 11.85 11.83 11.85 6.4K
15:43 11.86 11.86 11.85 11.86 13.8K
15:44 11.87 11.87 11.81 11.81 18.5K
15:45 11.82 11.85 11.82 11.85 7.6K
15:46 11.86 11.86 11.83 11.83 15.3K
15:47 11.82 11.84 11.81 11.81 7.9K
15:48 11.81 11.82 11.81 11.81 3.4K
15:49 11.80 11.82 11.80 11.82 8.8K
15:50 11.81 11.82 11.79 11.82 53.8K
15:51 11.83 11.85 11.83 11.85 135.5K
15:52 11.85 11.85 11.82 11.83 10.5K
15:53 11.83 11.88 11.83 11.88 40.1K
15:54 11.91 11.95 11.91 11.93 70.5K
15:55 11.92 11.92 11.89 11.90 21.8K
15:56 11.90 11.91 11.87 11.91 46.8K
15:57 11.91 11.95 11.91 11.95 24.5K
15:58 11.95 12.00 11.94 11.99 94.3K
15:59 11.99 12.01 11.96 11.98 429.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles