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 11.38 11.39 11.37 11.39 37.3K
09:31 11.39 11.39 11.22 11.25 50.0K
09:32 11.31 11.31 11.26 11.26 15.3K
09:33 11.26 11.29 11.21 11.26 13.2K
09:34 11.26 11.41 11.26 11.41 15.5K
09:35 11.37 11.37 11.37 11.37 2.8K
09:36 11.36 11.36 11.35 11.35 0.8K
09:37 11.29 11.32 11.29 11.32 4.1K
09:38 11.32 11.33 11.31 11.31 1.6K
09:39 11.32 11.32 11.32 11.32 1.0K
09:40 11.33 11.34 11.33 11.34 4.9K
09:41 11.33 11.35 11.32 11.32 5.7K
09:42 11.29 11.32 11.29 11.32 3.4K
09:43 11.35 11.35 11.35 11.35 1.3K
09:44 11.34 11.34 11.33 11.34 3.5K
09:45 11.35 11.36 11.33 11.33 4.6K
09:46 11.34 11.34 11.34 11.34 0.8K
09:47 11.34 11.35 11.34 11.34 0.6K
09:48 11.34 11.34 11.34 11.34 3.2K
09:49 11.34 11.35 11.34 11.35 1.1K
09:50 11.40 11.40 11.40 11.40 3.7K
09:51 11.47 11.49 11.47 11.49 1.6K
09:52 11.49 11.52 11.49 11.52 2.4K
09:53 11.54 11.56 11.53 11.54 121.8K
09:54 11.53 11.53 11.52 11.53 10.2K
09:55 11.54 11.54 11.49 11.49 3.6K
09:56 11.51 11.51 11.51 11.51 3.0K
09:57 11.49 11.49 11.48 11.48 4.8K
09:58 11.48 11.48 11.46 11.48 4.4K
09:59 11.46 11.46 11.43 11.43 4.6K
10:00 11.46 11.46 11.46 11.46 5.4K
10:01 11.43 11.46 11.43 11.46 3.0K
10:02 11.46 11.46 11.44 11.44 3.3K
10:03 11.44 11.44 11.44 11.44 2.1K
10:05 11.45 11.45 11.41 11.41 6.8K
10:06 11.40 11.41 11.37 11.39 4.7K
10:07 11.39 11.39 11.37 11.37 1.8K
10:08 11.35 11.36 11.35 11.36 5.1K
10:09 11.36 11.36 11.36 11.36 4.2K
10:10 11.36 11.36 11.36 11.36 0.8K
10:11 11.36 11.37 11.36 11.37 5.2K
10:12 11.37 11.40 11.37 11.40 13.1K
10:13 11.41 11.46 11.41 11.46 3.5K
10:14 11.48 11.48 11.48 11.48 0.6K
10:15 11.48 11.48 11.48 11.48 1.2K
10:16 11.48 11.51 11.47 11.51 3.3K
10:17 11.51 11.51 11.49 11.49 2.3K
10:18 11.49 11.49 11.48 11.48 2.2K
10:19 11.47 11.47 11.47 11.47 0.7K
10:20 11.48 11.48 11.45 11.45 3.4K
10:21 11.45 11.47 11.45 11.47 5.1K
10:22 11.46 11.46 11.46 11.46 3.5K
10:23 11.46 11.46 11.44 11.44 5.0K
10:24 11.45 11.46 11.45 11.46 13.9K
10:25 11.46 11.47 11.45 11.46 3.6K
10:26 11.47 11.47 11.47 11.47 0.4K
10:27 11.47 11.47 11.43 11.43 6.3K
10:28 11.42 11.42 11.41 11.41 3.2K
10:29 11.41 11.41 11.41 11.41 2.5K
10:30 11.41 11.41 11.41 11.41 2.9K
10:31 11.41 11.41 11.38 11.39 3.7K
10:32 11.39 11.42 11.39 11.42 4.3K
10:33 11.43 11.43 11.41 11.41 1.4K
10:34 11.40 11.40 11.40 11.40 3.4K
10:35 11.43 11.43 11.43 11.43 2.3K
10:36 11.42 11.43 11.42 11.43 0.8K
10:37 11.41 11.41 11.40 11.40 1.7K
10:38 11.39 11.41 11.39 11.41 2.8K
10:39 11.41 11.41 11.40 11.41 1.1K
10:40 11.39 11.40 11.39 11.40 1.7K
10:42 11.38 11.39 11.38 11.39 1.9K
10:43 11.39 11.44 11.39 11.44 3.1K
10:44 11.44 11.44 11.44 11.44 1.0K
10:45 11.41 11.41 11.39 11.39 3.9K
10:46 11.40 11.40 11.35 11.36 4.5K
10:47 11.36 11.37 11.36 11.37 1.6K
10:48 11.37 11.37 11.37 11.37 0.5K
10:49 11.37 11.37 11.36 11.36 1.7K
10:50 11.34 11.34 11.33 11.33 2.3K
10:51 11.33 11.37 11.33 11.37 11.8K
10:52 11.37 11.37 11.36 11.36 5.7K
10:53 11.36 11.36 11.36 11.36 4.5K
10:54 11.35 11.35 11.34 11.34 6.7K
10:55 11.33 11.33 11.32 11.32 1.1K
10:56 11.33 11.33 11.32 11.32 4.3K
10:57 11.31 11.31 11.30 11.31 6.2K
10:58 11.30 11.30 11.30 11.30 0.5K
10:59 11.30 11.33 11.30 11.33 4.6K
11:00 11.32 11.32 11.30 11.30 3.4K
11:01 11.31 11.31 11.30 11.30 8.8K
11:02 11.32 11.32 11.31 11.31 2.1K
11:03 11.31 11.32 11.31 11.32 1.9K
11:04 11.34 11.36 11.34 11.35 4.4K
11:05 11.36 11.37 11.36 11.37 3.4K
11:06 11.36 11.40 11.36 11.38 5.5K
11:07 11.35 11.35 11.33 11.33 4.3K
11:08 11.34 11.34 11.32 11.32 2.0K
11:09 11.32 11.32 11.32 11.32 2.3K
11:10 11.33 11.33 11.33 11.33 2.2K
11:11 11.31 11.33 11.30 11.33 9.8K
11:12 11.33 11.34 11.33 11.34 2.5K
11:13 11.34 11.34 11.33 11.33 3.4K
11:14 11.34 11.37 11.33 11.33 7.9K
11:15 11.33 11.35 11.33 11.35 2.2K
11:16 11.35 11.35 11.34 11.35 2.2K
11:17 11.35 11.37 11.35 11.36 2.8K
11:18 11.36 11.39 11.36 11.39 3.3K
11:19 11.40 11.40 11.40 11.40 2.7K
11:20 11.40 11.40 11.40 11.40 0.4K
11:21 11.39 11.40 11.39 11.40 5.0K
11:22 11.40 11.43 11.40 11.43 4.2K
11:23 11.42 11.42 11.41 11.41 4.9K
11:24 11.41 11.41 11.41 11.41 3.0K
11:25 11.42 11.44 11.42 11.43 6.0K
11:26 11.43 11.44 11.41 11.42 3.8K
11:27 11.44 11.45 11.44 11.44 4.2K
11:28 11.43 11.44 11.39 11.39 6.7K
11:29 11.38 11.38 11.38 11.38 1.9K
11:30 11.38 11.38 11.38 11.38 2.9K
11:31 11.38 11.38 11.38 11.38 3.2K
11:32 11.38 11.38 11.37 11.37 3.6K
11:33 11.37 11.42 11.37 11.39 8.1K
11:34 11.39 11.43 11.39 11.43 4.7K
11:35 11.42 11.43 11.41 11.41 5.1K
11:36 11.42 11.42 11.41 11.41 1.7K
11:37 11.41 11.41 11.41 11.41 0.2K
11:38 11.40 11.41 11.40 11.41 4.9K
11:39 11.42 11.44 11.42 11.44 3.0K
11:40 11.42 11.42 11.42 11.42 2.5K
11:41 11.42 11.45 11.42 11.45 2.9K
11:42 11.45 11.46 11.45 11.46 1.5K
11:43 11.44 11.44 11.44 11.44 1.6K
11:44 11.44 11.45 11.44 11.44 2.2K
11:46 11.44 11.44 11.44 11.44 2.8K
11:47 11.45 11.46 11.45 11.46 2.4K
11:48 11.45 11.45 11.45 11.45 1.6K
11:49 11.45 11.46 11.45 11.46 2.3K
11:50 11.47 11.47 11.45 11.46 4.7K
11:51 11.45 11.45 11.42 11.42 10.8K
11:52 11.43 11.43 11.43 11.43 0.2K
11:53 11.41 11.41 11.41 11.41 3.5K
11:54 11.41 11.41 11.41 11.41 1.6K
11:55 11.41 11.42 11.41 11.41 2.5K
11:56 11.41 11.42 11.40 11.40 6.5K
11:57 11.39 11.40 11.39 11.39 2.1K
11:58 11.39 11.39 11.39 11.39 2.7K
11:59 11.39 11.40 11.38 11.38 2.3K
12:00 11.36 11.37 11.36 11.37 3.3K
12:01 11.37 11.37 11.37 11.37 0.8K
12:02 11.35 11.35 11.33 11.34 7.4K
12:03 11.34 11.36 11.34 11.36 6.8K
12:05 11.35 11.35 11.34 11.34 2.6K
12:06 11.34 11.34 11.34 11.34 3.1K
12:07 11.34 11.36 11.34 11.36 1.7K
12:08 11.37 11.40 11.37 11.40 3.7K
12:09 11.40 11.40 11.40 11.40 2.3K
12:10 11.40 11.40 11.40 11.40 2.1K
12:11 11.40 11.42 11.40 11.40 7.3K
12:12 11.40 11.41 11.40 11.41 3.5K
12:13 11.41 11.41 11.41 11.41 2.8K
12:14 11.42 11.42 11.42 11.42 1.1K
12:15 11.42 11.42 11.42 11.42 4.3K
12:16 11.42 11.44 11.42 11.44 4.4K
12:17 11.45 11.45 11.44 11.44 4.2K
12:18 11.44 11.45 11.44 11.45 4.6K
12:19 11.46 11.47 11.46 11.47 2.3K
12:20 11.47 11.47 11.46 11.46 3.3K
12:21 11.45 11.45 11.44 11.44 6.4K
12:22 11.45 11.47 11.45 11.47 6.5K
12:23 11.47 11.47 11.45 11.45 7.8K
12:24 11.46 11.47 11.45 11.46 5.8K
12:25 11.47 11.49 11.47 11.48 12.6K
12:26 11.48 11.48 11.46 11.46 3.7K
12:27 11.44 11.44 11.43 11.43 3.7K
12:28 11.43 11.43 11.43 11.43 8.1K
12:29 11.43 11.44 11.40 11.40 13.4K
12:30 11.39 11.40 11.39 11.39 6.7K
12:31 11.41 11.41 11.40 11.40 1.2K
12:32 11.40 11.41 11.40 11.41 6.7K
12:33 11.41 11.41 11.41 11.41 1.5K
12:34 11.41 11.43 11.41 11.43 9.5K
12:35 11.43 11.43 11.42 11.43 2.6K
12:36 11.43 11.43 11.43 11.43 3.4K
12:37 11.43 11.44 11.42 11.44 13.2K
12:38 11.44 11.45 11.44 11.45 14.4K
12:39 11.44 11.44 11.42 11.44 14.6K
12:40 11.44 11.44 11.44 11.44 0.6K
12:41 11.44 11.44 11.42 11.42 2.7K
12:42 11.43 11.43 11.42 11.43 2.2K
12:43 11.40 11.41 11.40 11.40 7.2K
12:44 11.39 11.39 11.37 11.38 5.8K
12:45 11.38 11.41 11.38 11.41 11.1K
12:46 11.40 11.40 11.38 11.38 6.1K
12:47 11.38 11.40 11.38 11.40 1.9K
12:48 11.39 11.42 11.39 11.42 4.9K
12:49 11.43 11.45 11.43 11.45 4.3K
12:50 11.43 11.44 11.43 11.44 2.9K
12:51 11.44 11.44 11.41 11.41 3.5K
12:52 11.41 11.43 11.41 11.43 3.5K
12:53 11.41 11.41 11.41 11.41 2.2K
12:54 11.42 11.42 11.40 11.40 4.1K
12:55 11.41 11.41 11.39 11.39 6.3K
12:56 11.40 11.40 11.39 11.40 8.6K
12:57 11.40 11.40 11.38 11.39 9.6K
12:58 11.38 11.38 11.38 11.38 5.3K
12:59 11.38 11.41 11.38 11.41 2.4K
13:00 11.41 11.41 11.41 11.41 1.5K
13:01 11.41 11.41 11.39 11.39 3.0K
13:02 11.39 11.39 11.39 11.39 6.2K
13:03 11.40 11.40 11.40 11.40 5.1K
13:04 11.41 11.41 11.40 11.40 9.1K
13:05 11.40 11.42 11.40 11.42 3.4K
13:06 11.41 11.41 11.40 11.40 10.3K
13:07 11.40 11.40 11.40 11.40 1.3K
13:08 11.41 11.41 11.41 11.41 5.7K
13:09 11.40 11.40 11.40 11.40 1.5K
13:10 11.39 11.40 11.39 11.40 5.3K
13:11 11.40 11.42 11.40 11.42 2.6K
13:12 11.42 11.43 11.42 11.42 5.0K
13:13 11.42 11.44 11.42 11.44 2.5K
13:14 11.43 11.48 11.43 11.48 30.8K
13:15 11.48 11.48 11.44 11.44 12.6K
13:16 11.44 11.45 11.44 11.45 8.4K
13:17 11.47 11.51 11.47 11.51 7.5K
13:18 11.51 11.52 11.51 11.52 2.6K
13:19 11.53 11.54 11.53 11.54 2.5K
13:20 11.54 11.55 11.54 11.55 1.9K
13:21 11.55 11.57 11.55 11.57 7.3K
13:22 11.57 11.57 11.57 11.57 2.2K
13:23 11.58 11.59 11.55 11.55 17.4K
13:24 11.52 11.52 11.52 11.52 9.7K
13:25 11.52 11.52 11.52 11.52 3.4K
13:26 11.53 11.54 11.53 11.53 4.8K
13:27 11.53 11.53 11.53 11.53 2.7K
13:28 11.53 11.53 11.53 11.53 3.6K
13:29 11.53 11.53 11.51 11.51 1.9K
13:30 11.51 11.52 11.51 11.52 14.2K
13:31 11.53 11.53 11.52 11.52 2.0K
13:32 11.53 11.53 11.53 11.53 0.7K
13:33 11.52 11.52 11.52 11.52 1.4K
13:34 11.51 11.51 11.51 11.51 0.8K
13:35 11.51 11.51 11.49 11.50 13.7K
13:36 11.50 11.50 11.49 11.50 3.0K
13:37 11.49 11.49 11.49 11.49 1.3K
13:38 11.48 11.48 11.47 11.47 3.3K
13:39 11.48 11.48 11.48 11.48 1.4K
13:40 11.48 11.48 11.48 11.48 1.0K
13:41 11.49 11.50 11.49 11.50 2.4K
13:42 11.49 11.50 11.49 11.50 2.0K
13:43 11.49 11.49 11.49 11.49 1.4K
13:44 11.49 11.51 11.49 11.51 4.0K
13:45 11.51 11.51 11.51 11.51 1.2K
13:46 11.51 11.51 11.51 11.51 22.6K
13:47 11.51 11.51 11.51 11.51 0.5K
13:48 11.51 11.51 11.48 11.51 9.1K
13:49 11.50 11.50 11.50 11.50 0.7K
13:50 11.50 11.50 11.50 11.50 1.5K
13:51 11.51 11.52 11.51 11.52 11.3K
13:52 11.51 11.51 11.51 11.51 1.7K
13:53 11.51 11.51 11.49 11.49 6.5K
13:54 11.50 11.50 11.48 11.50 22.5K
13:55 11.50 11.51 11.49 11.50 34.8K
13:56 11.50 11.50 11.50 11.50 0.8K
13:57 11.52 11.52 11.52 11.52 8.2K
13:58 11.51 11.51 11.45 11.47 6.1K
13:59 11.48 11.48 11.47 11.47 11.8K
14:00 11.46 11.48 11.46 11.48 54.6K
14:01 11.47 11.47 11.47 11.47 2.4K
14:02 11.47 11.47 11.47 11.47 0.6K
14:03 11.46 11.47 11.46 11.46 4.8K
14:04 11.45 11.46 11.45 11.46 4.6K
14:05 11.46 11.47 11.44 11.44 44.0K
14:06 11.44 11.46 11.44 11.46 7.3K
14:07 11.46 11.46 11.46 11.46 0.8K
14:08 11.46 11.46 11.45 11.46 17.8K
14:09 11.46 11.46 11.46 11.46 2.1K
14:10 11.47 11.47 11.46 11.46 1.9K
14:11 11.46 11.46 11.46 11.46 0.3K
14:12 11.46 11.46 11.46 11.46 5.9K
14:13 11.46 11.46 11.45 11.46 11.7K
14:14 11.46 11.46 11.45 11.46 43.8K
14:15 11.46 11.46 11.46 11.46 2.5K
14:16 11.46 11.46 11.45 11.45 1.1K
14:17 11.45 11.45 11.44 11.44 3.7K
14:18 11.44 11.44 11.43 11.44 1.2K
14:19 11.44 11.44 11.43 11.44 2.4K
14:20 11.44 11.44 11.43 11.44 2.1K
14:21 11.43 11.43 11.43 11.43 6.9K
14:22 11.43 11.43 11.43 11.43 2.0K
14:23 11.42 11.42 11.41 11.41 2.1K
14:24 11.41 11.41 11.41 11.41 0.9K
14:25 11.41 11.42 11.38 11.38 4.3K
14:26 11.35 11.35 11.34 11.34 4.1K
14:27 11.33 11.33 11.32 11.32 1.5K
14:28 11.32 11.32 11.30 11.30 2.0K
14:29 11.31 11.31 11.30 11.31 19.3K
14:30 11.32 11.32 11.32 11.32 0.2K
14:31 11.32 11.34 11.32 11.34 6.1K
14:32 11.34 11.37 11.34 11.37 10.3K
14:33 11.37 11.37 11.37 11.37 0.6K
14:34 11.38 11.38 11.37 11.38 1.6K
14:35 11.38 11.38 11.37 11.38 1.6K
14:36 11.38 11.38 11.38 11.38 0.4K
14:37 11.38 11.38 11.38 11.38 0.4K
14:38 11.37 11.37 11.37 11.37 1.8K
14:39 11.36 11.38 11.36 11.36 4.0K
14:40 11.37 11.37 11.37 11.37 0.9K
14:41 11.37 11.37 11.37 11.37 0.7K
14:42 11.37 11.38 11.37 11.37 0.7K
14:43 11.36 11.36 11.36 11.36 3.5K
14:44 11.37 11.38 11.37 11.38 2.9K
14:45 11.38 11.38 11.37 11.38 2.5K
14:46 11.37 11.38 11.36 11.38 2.7K
14:47 11.39 11.39 11.39 11.39 1.4K
14:48 11.37 11.38 11.37 11.37 1.4K
14:49 11.36 11.38 11.36 11.37 1.8K
14:50 11.35 11.35 11.33 11.33 3.9K
14:51 11.34 11.35 11.34 11.35 10.3K
14:52 11.37 11.37 11.35 11.36 10.3K
14:53 11.34 11.34 11.32 11.32 9.4K
14:54 11.31 11.31 11.29 11.30 4.7K
14:55 11.30 11.30 11.30 11.30 1.8K
14:56 11.29 11.30 11.29 11.30 1.1K
14:57 11.33 11.33 11.33 11.33 4.5K
14:58 11.33 11.33 11.31 11.31 16.5K
14:59 11.31 11.31 11.30 11.30 0.8K
15:00 11.30 11.31 11.29 11.30 9.4K
15:01 11.30 11.30 11.28 11.28 4.1K
15:02 11.28 11.30 11.28 11.30 6.8K
15:04 11.33 11.34 11.33 11.34 3.9K
15:05 11.32 11.32 11.30 11.31 4.7K
15:06 11.30 11.31 11.30 11.31 3.1K
15:07 11.30 11.30 11.30 11.30 12.3K
15:08 11.30 11.30 11.30 11.30 6.3K
15:09 11.29 11.29 11.28 11.29 6.7K
15:10 11.29 11.29 11.29 11.29 3.4K
15:11 11.29 11.29 11.28 11.28 3.6K
15:12 11.28 11.28 11.28 11.28 1.6K
15:13 11.27 11.27 11.26 11.27 3.9K
15:14 11.27 11.27 11.27 11.27 2.3K
15:15 11.28 11.28 11.28 11.28 2.9K
15:16 11.29 11.29 11.27 11.28 1.6K
15:17 11.27 11.27 11.25 11.25 3.9K
15:18 11.25 11.26 11.25 11.26 3.6K
15:19 11.26 11.26 11.26 11.26 1.9K
15:20 11.25 11.27 11.25 11.27 3.4K
15:21 11.27 11.27 11.27 11.27 0.3K
15:22 11.27 11.28 11.27 11.28 3.5K
15:23 11.27 11.27 11.26 11.27 5.1K
15:24 11.26 11.29 11.26 11.29 6.1K
15:25 11.29 11.30 11.29 11.30 3.7K
15:26 11.30 11.30 11.27 11.27 7.4K
15:27 11.27 11.27 11.27 11.27 1.2K
15:28 11.27 11.28 11.26 11.27 13.7K
15:29 11.28 11.28 11.28 11.28 6.6K
15:30 11.28 11.28 11.28 11.28 1.5K
15:31 11.29 11.30 11.29 11.30 2.5K
15:32 11.30 11.32 11.29 11.29 9.7K
15:33 11.30 11.31 11.30 11.30 5.4K
15:34 11.28 11.28 11.28 11.28 3.3K
15:35 11.28 11.28 11.28 11.28 1.1K
15:36 11.28 11.28 11.26 11.26 4.9K
15:37 11.26 11.26 11.25 11.26 4.5K
15:38 11.25 11.27 11.25 11.27 8.1K
15:39 11.28 11.28 11.27 11.27 2.7K
15:40 11.26 11.26 11.25 11.25 6.7K
15:41 11.25 11.26 11.25 11.26 4.2K
15:42 11.26 11.26 11.24 11.24 8.4K
15:43 11.24 11.26 11.24 11.26 13.1K
15:44 11.26 11.26 11.23 11.23 10.0K
15:45 11.23 11.24 11.23 11.24 8.7K
15:46 11.23 11.25 11.23 11.25 12.2K
15:47 11.26 11.27 11.26 11.27 4.4K
15:48 11.27 11.27 11.25 11.25 9.4K
15:49 11.25 11.25 11.25 11.25 6.6K
15:50 11.26 11.26 11.23 11.24 15.6K
15:51 11.24 11.24 11.23 11.24 9.8K
15:52 11.23 11.25 11.23 11.25 9.5K
15:53 11.25 11.25 11.24 11.24 7.8K
15:54 11.22 11.27 11.22 11.27 35.4K
15:55 11.28 11.28 11.23 11.23 71.4K
15:56 11.21 11.21 11.20 11.20 49.1K
15:57 11.20 11.20 11.18 11.18 40.8K
15:58 11.17 11.19 11.17 11.19 66.6K
15:59 11.19 11.19 11.17 11.19 326.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles