Adaptive Biotechnologies (ADPT)

ADPT
🏛️ Estados Unidos →
14.96
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 11.40 11.46 11.40 11.46 175.2K
09:31 11.45 11.45 11.45 11.45 7.5K
09:32 11.49 11.75 11.49 11.75 31.0K
09:33 11.73 11.79 11.73 11.79 3.6K
09:34 11.76 11.83 11.75 11.80 7.1K
09:35 11.83 11.99 11.81 11.97 7.5K
09:36 11.97 12.00 11.95 11.95 21.9K
09:37 11.94 12.00 11.94 12.00 4.3K
09:38 11.98 12.01 11.92 12.01 34.8K
09:39 12.00 12.01 12.00 12.00 7.9K
09:40 12.00 12.01 11.98 12.01 21.6K
09:41 12.00 12.02 12.00 12.00 6.6K
09:42 12.00 12.00 11.90 11.90 6.4K
09:43 11.90 11.92 11.90 11.92 2.3K
09:44 11.91 11.92 11.89 11.91 4.0K
09:45 11.91 11.94 11.91 11.93 2.4K
09:46 11.94 11.94 11.88 11.88 6.9K
09:47 11.87 11.89 11.87 11.89 1.9K
09:48 11.85 11.91 11.85 11.91 1.7K
09:49 11.89 11.92 11.89 11.91 1.7K
09:50 11.91 11.93 11.87 11.87 4.7K
09:51 11.87 11.87 11.82 11.82 2.2K
09:52 11.81 11.83 11.80 11.83 5.3K
09:53 11.83 11.83 11.83 11.83 0.9K
09:54 11.83 11.85 11.83 11.85 4.8K
09:55 11.86 11.95 11.86 11.95 11.2K
09:56 11.94 11.94 11.90 11.93 10.1K
09:57 11.96 11.96 11.88 11.88 4.5K
09:58 11.88 11.88 11.82 11.82 13.6K
09:59 11.78 11.82 11.78 11.82 20.1K
10:00 11.86 11.86 11.76 11.76 5.3K
10:01 11.75 11.75 11.68 11.68 4.7K
10:02 11.69 11.78 11.69 11.74 12.1K
10:03 11.76 11.76 11.76 11.76 1.5K
10:04 11.76 11.79 11.76 11.77 6.0K
10:05 11.77 11.78 11.77 11.78 1.1K
10:06 11.79 11.87 11.79 11.87 5.5K
10:07 11.86 11.86 11.81 11.83 4.3K
10:08 11.84 11.84 11.81 11.81 3.8K
10:09 11.79 11.80 11.79 11.80 3.7K
10:10 11.81 11.87 11.80 11.87 27.4K
10:11 11.89 11.89 11.88 11.88 3.4K
10:12 11.88 11.93 11.88 11.93 7.3K
10:13 11.94 11.94 11.90 11.90 3.7K
10:14 11.91 11.91 11.90 11.91 2.6K
10:15 11.91 11.91 11.87 11.87 5.7K
10:16 11.86 11.91 11.86 11.91 2.8K
10:17 11.89 11.92 11.89 11.92 1.9K
10:18 11.92 11.94 11.92 11.94 8.2K
10:19 11.94 11.94 11.92 11.92 12.7K
10:20 11.92 11.96 11.92 11.96 2.9K
10:21 11.96 11.97 11.96 11.96 4.1K
10:22 11.94 11.98 11.94 11.97 13.9K
10:23 11.95 11.97 11.95 11.97 1.5K
10:24 11.97 12.00 11.97 11.97 39.2K
10:25 11.98 12.01 11.97 11.97 47.9K
10:26 11.97 12.09 11.97 12.08 5.1K
10:27 12.07 12.07 12.03 12.04 6.7K
10:28 12.03 12.04 12.02 12.04 2.7K
10:29 12.06 12.06 12.06 12.06 3.4K
10:30 12.05 12.05 12.01 12.01 11.4K
10:31 12.01 12.02 12.00 12.02 3.6K
10:32 12.02 12.05 12.02 12.05 2.6K
10:33 12.05 12.05 12.02 12.02 12.6K
10:34 12.02 12.03 12.02 12.03 1.4K
10:35 12.01 12.03 11.94 11.94 36.2K
10:36 11.94 11.96 11.92 11.96 10.4K
10:37 11.97 11.97 11.94 11.94 7.1K
10:38 11.95 11.96 11.95 11.96 0.8K
10:39 11.95 11.96 11.95 11.96 1.6K
10:40 11.96 11.96 11.94 11.94 5.5K
10:41 11.94 11.94 11.89 11.89 3.1K
10:42 11.88 11.89 11.88 11.89 1.4K
10:43 11.93 11.93 11.87 11.88 7.4K
10:44 11.88 11.88 11.88 11.88 0.8K
10:45 11.90 11.90 11.90 11.90 1.4K
10:46 11.89 11.89 11.89 11.89 2.4K
10:47 11.90 11.90 11.89 11.89 5.2K
10:48 11.88 11.90 11.88 11.90 4.5K
10:49 11.90 11.92 11.90 11.92 2.0K
10:50 11.92 11.92 11.92 11.92 0.3K
10:51 11.92 11.92 11.92 11.92 1.5K
10:52 11.92 11.93 11.91 11.93 1.3K
10:53 11.93 11.93 11.90 11.90 9.0K
10:54 11.91 11.91 11.89 11.89 2.5K
10:55 11.89 11.89 11.87 11.87 6.0K
10:56 11.86 11.86 11.81 11.81 5.0K
10:57 11.82 11.82 11.81 11.82 3.1K
10:58 11.82 11.83 11.81 11.83 4.6K
10:59 11.82 11.83 11.81 11.83 3.7K
11:00 11.85 11.88 11.85 11.86 7.2K
11:01 11.86 11.86 11.86 11.86 0.1K
11:02 11.87 11.89 11.87 11.88 7.7K
11:03 11.88 11.88 11.88 11.88 0.8K
11:04 11.87 11.87 11.83 11.83 4.0K
11:05 11.84 11.84 11.84 11.84 5.8K
11:06 11.85 11.85 11.84 11.85 1.5K
11:07 11.86 11.87 11.86 11.87 0.8K
11:08 11.87 11.87 11.86 11.86 1.6K
11:09 11.85 11.90 11.85 11.89 11.8K
11:11 11.90 11.91 11.89 11.91 11.5K
11:12 11.91 11.92 11.91 11.92 9.1K
11:13 11.91 11.91 11.88 11.88 5.4K
11:15 11.89 11.89 11.88 11.88 5.6K
11:16 11.88 11.88 11.88 11.88 1.1K
11:17 11.90 11.92 11.90 11.92 5.1K
11:18 11.91 11.91 11.91 11.91 2.1K
11:19 11.90 11.90 11.86 11.86 28.3K
11:20 11.86 11.86 11.85 11.85 1.0K
11:21 11.87 11.87 11.86 11.86 7.9K
11:22 11.87 11.89 11.87 11.89 3.5K
11:23 11.90 11.92 11.90 11.92 3.1K
11:24 11.91 11.91 11.88 11.88 5.6K
11:25 11.88 11.89 11.86 11.86 4.2K
11:26 11.88 11.88 11.85 11.85 3.2K
11:27 11.85 11.86 11.85 11.85 2.2K
11:28 11.85 11.87 11.84 11.87 9.0K
11:29 11.87 11.87 11.86 11.87 4.3K
11:30 11.87 11.89 11.87 11.88 5.4K
11:31 11.90 11.90 11.90 11.90 6.2K
11:32 11.90 11.90 11.90 11.90 1.4K
11:33 11.91 11.92 11.89 11.89 9.4K
11:34 11.89 11.90 11.89 11.90 1.7K
11:35 11.89 11.90 11.88 11.88 7.9K
11:36 11.90 11.90 11.90 11.90 3.1K
11:37 11.90 11.90 11.90 11.90 0.7K
11:38 11.91 11.91 11.91 11.91 2.0K
11:40 11.93 11.97 11.93 11.95 10.8K
11:41 11.96 11.97 11.96 11.96 4.1K
11:42 11.96 11.99 11.96 11.99 6.2K
11:43 11.98 11.98 11.96 11.96 5.8K
11:44 11.96 11.96 11.96 11.96 0.9K
11:45 11.96 11.96 11.96 11.96 2.5K
11:46 11.96 11.97 11.96 11.97 1.7K
11:47 11.97 11.97 11.97 11.97 1.2K
11:48 11.97 11.97 11.97 11.97 5.5K
11:49 11.95 11.97 11.95 11.97 6.5K
11:50 11.97 11.97 11.94 11.94 4.1K
11:51 11.92 11.93 11.92 11.93 3.9K
11:52 11.93 11.95 11.93 11.95 8.6K
11:53 11.94 11.96 11.94 11.96 2.7K
11:54 11.97 11.97 11.96 11.96 2.3K
11:55 11.96 11.97 11.96 11.97 1.5K
11:56 11.97 11.99 11.97 11.99 4.5K
11:57 11.99 11.99 11.99 11.99 0.3K
11:58 12.01 12.02 11.98 12.00 20.8K
11:59 11.99 11.99 11.97 11.97 3.9K
12:01 11.98 11.99 11.98 11.99 3.4K
12:03 11.97 11.98 11.97 11.98 4.1K
12:04 11.98 12.00 11.98 11.99 4.0K
12:05 12.00 12.00 11.99 12.00 2.2K
12:06 12.00 12.00 11.99 11.99 0.7K
12:07 12.00 12.00 11.99 11.99 3.0K
12:08 11.99 11.99 11.99 11.99 0.4K
12:09 11.96 11.96 11.95 11.95 12.0K
12:10 11.91 11.92 11.90 11.91 14.4K
12:11 11.89 11.90 11.88 11.90 1.5K
12:12 11.93 11.93 11.93 11.93 4.0K
12:13 11.94 11.94 11.94 11.94 1.0K
12:14 11.94 11.94 11.94 11.94 2.6K
12:15 11.94 11.95 11.94 11.94 2.3K
12:16 11.93 11.93 11.93 11.93 0.3K
12:17 11.94 11.96 11.93 11.96 10.7K
12:18 11.96 11.98 11.96 11.98 3.4K
12:19 11.99 12.04 11.99 12.04 41.9K
12:20 12.04 12.04 12.02 12.02 18.2K
12:21 12.02 12.08 12.02 12.08 28.1K
12:22 12.08 12.09 12.08 12.09 2.1K
12:23 12.09 12.12 12.09 12.12 6.5K
12:24 12.12 12.14 12.12 12.14 15.8K
12:25 12.14 12.15 12.13 12.13 38.9K
12:26 12.13 12.15 12.13 12.15 3.9K
12:27 12.15 12.19 12.15 12.15 39.4K
12:28 12.15 12.17 12.15 12.17 4.7K
12:29 12.17 12.17 12.16 12.16 2.8K
12:30 12.16 12.16 12.12 12.12 18.1K
12:31 12.12 12.13 12.12 12.13 3.5K
12:32 12.14 12.14 12.13 12.13 3.2K
12:33 12.13 12.13 12.10 12.11 4.6K
12:34 12.11 12.11 12.09 12.09 3.5K
12:35 12.10 12.11 12.10 12.11 2.9K
12:36 12.11 12.15 12.11 12.14 8.2K
12:37 12.15 12.18 12.14 12.18 11.1K
12:38 12.18 12.18 12.18 12.18 5.4K
12:39 12.18 12.19 12.17 12.17 3.1K
12:40 12.18 12.18 12.15 12.17 56.5K
12:41 12.17 12.23 12.17 12.22 34.7K
12:42 12.22 12.23 12.22 12.23 18.0K
12:43 12.24 12.26 12.24 12.26 17.9K
12:44 12.27 12.29 12.27 12.28 11.0K
12:45 12.27 12.30 12.27 12.28 15.1K
12:46 12.28 12.29 12.22 12.22 13.3K
12:47 12.22 12.25 12.21 12.25 4.8K
12:48 12.25 12.26 12.25 12.26 2.5K
12:49 12.27 12.33 12.27 12.33 63.0K
12:50 12.33 12.33 12.33 12.33 1.7K
12:51 12.32 12.36 12.32 12.36 11.1K
12:52 12.37 12.37 12.37 12.37 9.2K
12:54 12.39 12.40 12.39 12.40 10.7K
12:55 12.41 12.43 12.41 12.42 9.2K
12:56 12.40 12.40 12.39 12.40 2.2K
12:57 12.40 12.40 12.39 12.39 0.9K
12:58 12.41 12.41 12.39 12.40 6.4K
12:59 12.40 12.42 12.40 12.42 5.3K
13:00 12.42 12.43 12.42 12.42 5.1K
13:01 12.44 12.44 12.43 12.44 5.0K
13:02 12.44 12.44 12.39 12.40 23.9K
13:03 12.40 12.40 12.39 12.39 1.3K
13:04 12.40 12.40 12.36 12.37 8.4K
13:05 12.38 12.38 12.37 12.38 1.5K
13:06 12.38 12.39 12.38 12.39 2.6K
13:07 12.40 12.41 12.40 12.41 1.1K
13:08 12.39 12.43 12.39 12.43 7.4K
13:09 12.42 12.43 12.42 12.43 1.6K
13:10 12.39 12.39 12.38 12.39 13.3K
13:11 12.38 12.39 12.38 12.39 0.6K
13:12 12.39 12.39 12.34 12.35 9.6K
13:13 12.35 12.35 12.35 12.35 1.4K
13:14 12.36 12.36 12.35 12.35 3.1K
13:15 12.35 12.35 12.34 12.34 4.1K
13:16 12.35 12.35 12.32 12.32 5.3K
13:18 12.32 12.32 12.29 12.29 5.4K
13:19 12.34 12.34 12.34 12.34 6.0K
13:20 12.34 12.35 12.34 12.35 2.1K
13:21 12.34 12.35 12.33 12.34 5.5K
13:22 12.34 12.34 12.33 12.34 1.6K
13:23 12.33 12.33 12.29 12.29 4.5K
13:24 12.31 12.31 12.30 12.30 4.0K
13:25 12.31 12.31 12.29 12.29 3.6K
13:26 12.29 12.29 12.27 12.27 1.0K
13:27 12.28 12.28 12.22 12.25 4.1K
13:28 12.25 12.25 12.25 12.25 6.0K
13:29 12.26 12.26 12.23 12.24 8.0K
13:30 12.24 12.24 12.24 12.24 2.1K
13:31 12.24 12.28 12.24 12.28 6.4K
13:32 12.28 12.33 12.28 12.33 8.4K
13:33 12.33 12.34 12.33 12.34 1.9K
13:34 12.35 12.36 12.32 12.34 31.7K
13:35 12.35 12.36 12.35 12.36 4.6K
13:36 12.36 12.38 12.36 12.38 2.2K
13:37 12.37 12.37 12.36 12.37 1.3K
13:38 12.37 12.38 12.36 12.36 8.9K
13:39 12.36 12.37 12.36 12.36 8.1K
13:40 12.38 12.40 12.38 12.40 5.1K
13:41 12.40 12.41 12.37 12.37 46.9K
13:42 12.37 12.38 12.34 12.38 17.6K
13:43 12.38 12.38 12.36 12.37 3.1K
13:44 12.37 12.37 12.35 12.35 4.1K
13:45 12.35 12.35 12.35 12.35 2.3K
13:46 12.35 12.37 12.32 12.37 9.6K
13:47 12.36 12.36 12.36 12.36 0.5K
13:48 12.35 12.36 12.35 12.36 1.5K
13:49 12.37 12.42 12.36 12.40 17.8K
13:50 12.39 12.40 12.38 12.39 6.1K
13:51 12.39 12.40 12.38 12.38 15.6K
13:52 12.38 12.39 12.38 12.39 1.0K
13:53 12.38 12.43 12.38 12.43 7.8K
13:54 12.43 12.43 12.42 12.43 3.3K
13:55 12.43 12.43 12.43 12.43 0.6K
13:56 12.43 12.44 12.43 12.44 7.4K
13:57 12.45 12.47 12.45 12.46 3.3K
13:58 12.48 12.48 12.47 12.48 3.2K
13:59 12.47 12.54 12.47 12.53 33.3K
14:00 12.53 12.54 12.53 12.53 18.8K
14:01 12.53 12.55 12.52 12.55 81.6K
14:02 12.53 12.54 12.53 12.54 14.5K
14:03 12.54 12.55 12.54 12.55 3.8K
14:04 12.55 12.59 12.55 12.59 17.2K
14:05 12.59 12.60 12.59 12.60 3.2K
14:06 12.59 12.59 12.58 12.59 6.8K
14:07 12.60 12.62 12.59 12.60 39.3K
14:08 12.61 12.61 12.60 12.60 14.5K
14:09 12.61 12.64 12.61 12.64 8.4K
14:10 12.64 12.64 12.61 12.61 10.5K
14:11 12.60 12.60 12.60 12.60 1.1K
14:12 12.63 12.64 12.63 12.64 5.4K
14:13 12.67 12.67 12.66 12.66 18.2K
14:14 12.65 12.66 12.65 12.65 2.3K
14:15 12.65 12.69 12.65 12.69 29.1K
14:16 12.68 12.70 12.68 12.70 15.1K
14:17 12.69 12.69 12.68 12.69 4.8K
14:18 12.69 12.70 12.68 12.68 9.1K
14:19 12.68 12.70 12.67 12.68 14.0K
14:20 12.68 12.73 12.68 12.72 17.9K
14:21 12.73 12.83 12.73 12.83 60.9K
14:22 12.82 12.84 12.80 12.80 10.6K
14:23 12.80 12.80 12.79 12.79 2.0K
14:24 12.79 12.81 12.79 12.81 4.6K
14:25 12.82 12.82 12.81 12.81 2.2K
14:26 12.82 12.82 12.75 12.78 36.8K
14:27 12.78 12.84 12.78 12.84 13.7K
14:28 12.84 12.84 12.79 12.84 40.2K
14:29 12.85 12.87 12.85 12.87 10.5K
14:30 12.88 12.89 12.84 12.85 13.4K
14:31 12.87 12.92 12.87 12.92 14.8K
14:32 12.92 12.92 12.89 12.89 6.7K
14:33 12.89 12.89 12.76 12.77 25.8K
14:34 12.76 12.76 12.70 12.71 10.3K
14:35 12.71 12.71 12.70 12.71 2.2K
14:36 12.71 12.75 12.71 12.75 76.9K
14:37 12.76 12.79 12.76 12.78 26.5K
14:38 12.78 12.78 12.74 12.74 15.1K
14:39 12.77 12.84 12.77 12.83 21.0K
14:40 12.82 12.82 12.81 12.82 5.7K
14:41 12.80 12.83 12.79 12.82 41.8K
14:42 12.83 12.83 12.73 12.74 45.1K
14:43 12.73 12.73 12.69 12.71 11.7K
14:44 12.72 12.72 12.71 12.71 4.7K
14:45 12.73 12.74 12.72 12.72 14.1K
14:46 12.73 12.73 12.70 12.70 7.5K
14:47 12.70 12.74 12.70 12.73 11.5K
14:48 12.71 12.72 12.70 12.71 8.4K
14:49 12.72 12.73 12.72 12.72 2.7K
14:50 12.73 12.76 12.71 12.74 34.2K
14:51 12.74 12.77 12.73 12.77 11.2K
14:52 12.75 12.75 12.74 12.74 14.0K
14:53 12.74 12.75 12.74 12.75 5.7K
14:54 12.75 12.75 12.72 12.73 5.3K
14:55 12.73 12.83 12.73 12.83 23.7K
14:56 12.82 12.82 12.79 12.81 5.2K
14:57 12.81 12.81 12.80 12.81 3.4K
14:58 12.81 12.82 12.80 12.82 10.9K
14:59 12.83 12.85 12.77 12.81 86.5K
15:00 12.81 12.84 12.80 12.80 24.2K
15:01 12.80 12.80 12.79 12.79 2.7K
15:02 12.84 12.86 12.80 12.80 69.8K
15:03 12.80 12.81 12.75 12.77 18.2K
15:04 12.77 12.80 12.75 12.76 18.7K
15:05 12.73 12.79 12.73 12.79 23.1K
15:06 12.79 12.79 12.76 12.78 5.7K
15:07 12.76 12.78 12.76 12.78 3.4K
15:08 12.77 12.80 12.77 12.80 14.3K
15:09 12.81 12.81 12.77 12.78 13.1K
15:10 12.78 12.78 12.71 12.73 23.3K
15:11 12.71 12.73 12.71 12.71 8.7K
15:12 12.71 12.74 12.71 12.72 18.5K
15:13 12.71 12.73 12.70 12.71 43.1K
15:14 12.70 12.71 12.70 12.70 17.1K
15:15 12.70 12.70 12.61 12.61 24.8K
15:16 12.60 12.62 12.59 12.59 4.6K
15:17 12.59 12.61 12.57 12.59 35.6K
15:18 12.56 12.62 12.55 12.60 27.7K
15:19 12.62 12.64 12.62 12.62 5.5K
15:20 12.62 12.65 12.62 12.64 5.9K
15:21 12.61 12.62 12.60 12.61 21.0K
15:22 12.60 12.66 12.60 12.63 78.2K
15:23 12.65 12.65 12.57 12.59 13.9K
15:24 12.57 12.60 12.56 12.56 34.6K
15:25 12.54 12.61 12.54 12.57 17.5K
15:26 12.57 12.59 12.57 12.57 4.7K
15:27 12.59 12.59 12.57 12.59 4.0K
15:28 12.57 12.61 12.57 12.58 41.1K
15:29 12.58 12.58 12.56 12.56 4.2K
15:30 12.58 12.59 12.56 12.59 19.1K
15:31 12.60 12.64 12.59 12.64 8.4K
15:32 12.64 12.64 12.63 12.63 7.6K
15:33 12.63 12.64 12.63 12.63 5.2K
15:34 12.63 12.72 12.63 12.66 33.5K
15:35 12.67 12.67 12.62 12.62 11.0K
15:36 12.61 12.62 12.59 12.62 13.3K
15:37 12.62 12.66 12.60 12.65 14.2K
15:38 12.65 12.69 12.65 12.69 12.8K
15:39 12.69 12.69 12.67 12.67 5.8K
15:40 12.66 12.67 12.61 12.61 31.9K
15:41 12.62 12.62 12.61 12.61 4.6K
15:42 12.61 12.61 12.61 12.61 3.4K
15:43 12.59 12.60 12.57 12.57 15.7K
15:44 12.59 12.60 12.58 12.60 5.2K
15:45 12.57 12.57 12.51 12.56 18.9K
15:46 12.55 12.55 12.51 12.51 8.3K
15:47 12.51 12.51 12.46 12.47 11.1K
15:48 12.48 12.51 12.48 12.51 10.7K
15:49 12.51 12.52 12.51 12.52 7.7K
15:50 12.51 12.51 12.49 12.51 23.3K
15:51 12.52 12.53 12.48 12.48 27.3K
15:52 12.48 12.54 12.48 12.54 29.0K
15:53 12.53 12.53 12.50 12.52 26.9K
15:54 12.53 12.55 12.52 12.55 26.8K
15:55 12.56 12.60 12.56 12.57 57.7K
15:56 12.58 12.59 12.58 12.59 21.5K
15:57 12.59 12.59 12.57 12.58 64.0K
15:58 12.58 12.58 12.55 12.56 76.1K
15:59 12.55 12.56 12.52 12.54 677.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles