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 13.33 13.33 13.21 13.21 7.0K
09:32 13.24 13.24 13.24 13.24 0.4K
09:33 13.31 13.33 13.31 13.33 2.6K
09:35 13.32 13.33 13.32 13.33 0.9K
09:37 13.30 13.30 13.30 13.30 2.2K
09:39 13.26 13.26 13.26 13.26 0.3K
09:40 13.23 13.23 13.23 13.23 1.6K
09:41 13.23 13.29 13.23 13.29 3.9K
09:42 13.31 13.31 13.30 13.30 18.9K
09:43 13.28 13.28 13.27 13.27 1.0K
09:44 13.27 13.27 13.26 13.26 1.2K
09:45 13.26 13.26 13.23 13.23 1.7K
09:46 13.20 13.20 13.17 13.17 1.6K
09:47 13.15 13.19 13.15 13.17 12.4K
09:48 13.19 13.22 13.19 13.22 3.7K
09:49 13.22 13.23 13.21 13.21 2.9K
09:50 13.21 13.21 13.19 13.21 3.6K
09:51 13.21 13.21 13.19 13.19 6.4K
09:52 13.19 13.19 13.14 13.14 3.8K
09:53 13.15 13.15 13.15 13.15 0.5K
09:54 13.15 13.15 13.14 13.14 0.4K
09:55 13.12 13.14 13.12 13.14 0.6K
09:56 13.12 13.12 13.12 13.12 5.7K
09:57 13.14 13.14 13.13 13.13 2.0K
09:58 13.14 13.14 13.14 13.14 1.7K
09:59 13.11 13.11 13.11 13.11 8.5K
10:00 13.11 13.11 13.08 13.10 6.1K
10:01 13.10 13.11 13.10 13.10 4.6K
10:02 13.12 13.15 13.12 13.15 5.7K
10:03 13.15 13.19 13.15 13.16 15.2K
10:04 13.18 13.18 13.16 13.17 2.9K
10:05 13.15 13.16 13.06 13.06 6.8K
10:06 13.06 13.06 13.04 13.04 4.1K
10:07 13.02 13.02 13.02 13.02 2.4K
10:08 13.05 13.05 13.05 13.05 3.8K
10:09 13.04 13.04 13.04 13.04 0.8K
10:10 13.05 13.05 13.02 13.02 2.5K
10:11 13.01 13.01 13.01 13.01 0.4K
10:12 12.98 12.99 12.98 12.99 6.1K
10:13 13.00 13.00 12.98 12.98 3.8K
10:14 12.98 12.98 12.93 12.96 8.5K
10:15 12.93 12.93 12.93 12.93 0.9K
10:16 12.93 12.97 12.93 12.97 3.4K
10:17 13.00 13.02 13.00 13.02 1.7K
10:18 13.01 13.04 13.01 13.04 3.1K
10:19 13.06 13.06 13.06 13.06 0.1K
10:20 13.07 13.08 13.07 13.08 1.3K
10:21 13.09 13.11 13.09 13.11 1.9K
10:22 13.10 13.10 13.07 13.07 1.5K
10:23 13.06 13.06 13.06 13.06 2.1K
10:24 13.05 13.08 13.05 13.06 2.7K
10:25 13.06 13.06 13.03 13.04 12.3K
10:26 13.05 13.05 13.04 13.04 3.2K
10:27 13.04 13.08 13.04 13.08 10.2K
10:28 13.07 13.07 13.07 13.07 0.1K
10:29 13.09 13.11 13.09 13.11 2.6K
10:30 13.13 13.13 13.12 13.12 1.2K
10:31 13.11 13.11 13.11 13.11 2.1K
10:32 13.10 13.10 13.10 13.10 1.4K
10:34 13.09 13.15 13.09 13.15 17.2K
10:35 13.14 13.14 13.13 13.13 0.9K
10:36 13.13 13.14 13.13 13.14 1.0K
10:37 13.14 13.14 13.14 13.14 0.9K
10:38 13.15 13.15 13.15 13.15 0.4K
10:39 13.14 13.14 13.14 13.14 2.6K
10:40 13.14 13.14 13.14 13.14 1.3K
10:41 13.14 13.14 13.14 13.14 0.2K
10:42 13.14 13.19 13.14 13.17 11.8K
10:43 13.17 13.17 13.15 13.17 8.9K
10:44 13.17 13.17 13.15 13.16 11.2K
10:45 13.16 13.16 13.10 13.11 4.3K
10:46 13.12 13.12 13.12 13.12 1.3K
10:47 13.11 13.11 13.11 13.11 0.6K
10:49 13.10 13.11 13.08 13.11 5.0K
10:51 13.11 13.12 13.11 13.12 2.9K
10:52 13.14 13.14 13.12 13.12 2.8K
10:53 13.12 13.12 13.11 13.11 3.0K
10:54 13.11 13.14 13.11 13.14 2.2K
10:55 13.14 13.14 13.14 13.14 2.4K
10:56 13.14 13.15 13.12 13.12 2.6K
10:57 13.13 13.14 13.12 13.14 6.7K
10:58 13.14 13.15 13.14 13.15 0.8K
10:59 13.14 13.14 13.14 13.14 1.4K
11:00 13.15 13.16 13.15 13.16 1.3K
11:01 13.16 13.16 13.16 13.16 1.0K
11:02 13.16 13.17 13.15 13.15 2.9K
11:03 13.16 13.16 13.15 13.15 2.5K
11:04 13.14 13.14 13.14 13.14 0.5K
11:05 13.14 13.15 13.14 13.15 1.9K
11:08 13.15 13.15 13.15 13.15 2.5K
11:09 13.14 13.14 13.14 13.14 1.8K
11:10 13.14 13.15 13.14 13.15 3.0K
11:12 13.14 13.14 13.13 13.13 0.8K
11:13 13.14 13.14 13.14 13.14 0.4K
11:14 13.13 13.13 13.13 13.13 2.6K
11:15 13.13 13.14 13.13 13.14 4.1K
11:16 13.14 13.15 13.14 13.15 2.5K
11:18 13.15 13.15 13.14 13.14 3.0K
11:19 13.13 13.13 13.13 13.13 2.1K
11:20 13.12 13.12 13.12 13.12 1.4K
11:21 13.12 13.12 13.12 13.12 1.4K
11:22 13.12 13.13 13.12 13.13 1.4K
11:23 13.11 13.11 13.11 13.11 1.0K
11:24 13.12 13.12 13.12 13.12 1.1K
11:25 13.12 13.12 13.12 13.12 0.4K
11:26 13.12 13.13 13.12 13.13 2.7K
11:27 13.13 13.13 13.13 13.13 1.1K
11:28 13.14 13.14 13.14 13.14 1.3K
11:29 13.15 13.15 13.15 13.15 0.3K
11:30 13.15 13.15 13.15 13.15 3.7K
11:31 13.16 13.16 13.14 13.14 4.2K
11:32 13.14 13.14 13.14 13.14 0.5K
11:34 13.13 13.13 13.13 13.13 1.5K
11:36 13.14 13.14 13.14 13.14 0.3K
11:37 13.14 13.14 13.13 13.13 1.7K
11:38 13.14 13.14 13.14 13.14 1.2K
11:40 13.14 13.14 13.14 13.14 2.2K
11:41 13.14 13.15 13.14 13.15 1.2K
11:43 13.15 13.16 13.15 13.16 3.8K
11:44 13.15 13.16 13.15 13.16 1.8K
11:45 13.17 13.18 13.17 13.18 2.3K
11:46 13.18 13.20 13.18 13.19 1.9K
11:47 13.19 13.20 13.19 13.20 0.5K
11:48 13.20 13.20 13.19 13.19 1.6K
11:49 13.20 13.20 13.19 13.19 1.6K
11:50 13.19 13.19 13.16 13.16 4.6K
11:51 13.15 13.16 13.15 13.15 2.2K
11:52 13.16 13.16 13.16 13.16 0.6K
11:53 13.15 13.15 13.14 13.14 2.0K
11:54 13.15 13.15 13.15 13.15 2.3K
11:56 13.17 13.17 13.16 13.16 0.4K
11:58 13.16 13.16 13.16 13.16 0.2K
11:59 13.16 13.16 13.16 13.16 4.3K
12:00 13.16 13.16 13.16 13.16 0.6K
12:01 13.15 13.16 13.15 13.16 2.0K
12:03 13.16 13.16 13.16 13.16 0.1K
12:04 13.17 13.17 13.16 13.16 0.9K
12:06 13.16 13.16 13.16 13.16 1.4K
12:09 13.15 13.16 13.15 13.16 1.1K
12:10 13.14 13.14 13.14 13.14 3.7K
12:11 13.15 13.15 13.15 13.15 1.7K
12:12 13.15 13.15 13.15 13.15 0.2K
12:13 13.15 13.15 13.15 13.15 2.5K
12:15 13.15 13.15 13.15 13.15 1.6K
12:18 13.15 13.15 13.15 13.15 0.6K
12:20 13.15 13.15 13.15 13.15 1.3K
12:21 13.14 13.15 13.14 13.15 2.6K
12:22 13.14 13.15 13.14 13.15 1.1K
12:26 13.14 13.15 13.14 13.15 2.8K
12:27 13.15 13.15 13.15 13.15 0.8K
12:30 13.15 13.15 13.14 13.14 0.4K
12:31 13.15 13.16 13.15 13.15 3.2K
12:32 13.15 13.15 13.15 13.15 1.0K
12:33 13.14 13.14 13.14 13.14 1.9K
12:34 13.15 13.15 13.15 13.15 1.2K
12:35 13.15 13.15 13.15 13.15 1.6K
12:38 13.15 13.15 13.15 13.15 2.2K
12:39 13.15 13.15 13.15 13.15 1.6K
12:40 13.15 13.15 13.15 13.15 0.4K
12:41 13.15 13.15 13.15 13.15 6.5K
12:42 13.15 13.15 13.15 13.15 2.4K
12:43 13.16 13.16 13.16 13.16 0.8K
12:45 13.17 13.17 13.17 13.17 0.6K
12:46 13.17 13.17 13.17 13.17 0.2K
12:47 13.17 13.17 13.17 13.17 1.6K
12:49 13.17 13.17 13.17 13.17 1.6K
12:50 13.16 13.16 13.16 13.16 0.3K
12:51 13.16 13.16 13.16 13.16 0.7K
12:52 13.17 13.17 13.17 13.17 1.8K
12:53 13.17 13.17 13.17 13.17 0.7K
12:54 13.18 13.19 13.18 13.19 1.8K
12:56 13.17 13.17 13.15 13.15 3.8K
12:57 13.16 13.17 13.16 13.16 1.9K
13:00 13.16 13.16 13.15 13.15 1.5K
13:01 13.15 13.15 13.15 13.15 3.9K
13:03 13.14 13.14 13.14 13.14 2.0K
13:04 13.13 13.13 13.12 13.12 3.3K
13:06 13.12 13.13 13.12 13.13 2.9K
13:07 13.13 13.13 13.13 13.13 0.9K
13:08 13.12 13.13 13.12 13.13 3.6K
13:09 13.13 13.14 13.13 13.14 1.0K
13:10 13.13 13.13 13.13 13.13 0.3K
13:11 13.12 13.12 13.12 13.12 3.8K
13:13 13.11 13.11 13.11 13.11 1.0K
13:14 13.10 13.10 13.09 13.09 3.5K
13:15 13.09 13.09 13.09 13.09 0.6K
13:16 13.07 13.08 13.07 13.08 3.8K
13:18 13.08 13.08 13.07 13.07 1.0K
13:19 13.09 13.09 13.09 13.09 2.0K
13:20 13.10 13.10 13.10 13.10 1.4K
13:21 13.11 13.11 13.11 13.11 1.4K
13:22 13.11 13.11 13.11 13.11 0.7K
13:23 13.11 13.12 13.11 13.12 0.8K
13:24 13.11 13.12 13.11 13.12 0.6K
13:25 13.11 13.11 13.11 13.11 0.6K
13:26 13.12 13.12 13.12 13.12 1.1K
13:27 13.11 13.11 13.11 13.11 0.4K
13:28 13.12 13.12 13.12 13.12 1.5K
13:29 13.13 13.13 13.13 13.13 0.4K
13:30 13.13 13.14 13.13 13.14 1.2K
13:32 13.14 13.14 13.13 13.13 2.5K
13:34 13.14 13.14 13.13 13.13 1.1K
13:35 13.13 13.13 13.13 13.13 1.3K
13:36 13.13 13.14 13.13 13.13 1.3K
13:37 13.13 13.14 13.13 13.14 0.6K
13:38 13.14 13.14 13.14 13.14 1.2K
13:39 13.14 13.14 13.14 13.14 1.1K
13:42 13.14 13.14 13.14 13.14 1.0K
13:43 13.14 13.14 13.14 13.14 0.2K
13:44 13.14 13.15 13.14 13.14 2.7K
13:45 13.14 13.14 13.14 13.14 0.3K
13:46 13.14 13.14 13.14 13.14 0.5K
13:48 13.14 13.15 13.14 13.15 1.9K
13:49 13.15 13.15 13.15 13.15 1.7K
13:51 13.14 13.14 13.14 13.14 0.3K
13:52 13.15 13.15 13.15 13.15 0.5K
13:53 13.16 13.16 13.16 13.16 0.4K
13:54 13.15 13.16 13.15 13.16 3.8K
13:55 13.16 13.16 13.16 13.16 0.8K
13:56 13.16 13.16 13.16 13.16 0.6K
13:57 13.16 13.16 13.16 13.16 0.7K
13:58 13.16 13.16 13.15 13.15 3.2K
13:59 13.14 13.14 13.14 13.14 0.2K
14:00 13.15 13.15 13.15 13.15 0.3K
14:01 13.14 13.14 13.13 13.13 0.9K
14:02 13.12 13.13 13.12 13.13 1.7K
14:04 13.13 13.13 13.12 13.12 2.3K
14:06 13.11 13.12 13.11 13.12 4.5K
14:09 13.13 13.13 13.13 13.13 1.1K
14:11 13.12 13.13 13.12 13.12 1.3K
14:12 13.11 13.11 13.11 13.11 3.2K
14:13 13.11 13.11 13.11 13.11 0.7K
14:14 13.11 13.11 13.11 13.11 0.5K
14:15 13.11 13.11 13.11 13.11 0.4K
14:16 13.11 13.11 13.11 13.11 4.9K
14:17 13.10 13.10 13.10 13.10 2.3K
14:19 13.09 13.09 13.07 13.07 4.6K
14:20 13.07 13.07 13.07 13.07 0.7K
14:21 13.07 13.07 13.06 13.06 1.1K
14:22 13.06 13.06 13.06 13.06 1.4K
14:23 13.07 13.07 13.07 13.07 1.3K
14:24 13.07 13.07 13.07 13.07 0.3K
14:25 13.07 13.07 13.07 13.07 1.5K
14:28 13.07 13.07 13.07 13.07 0.3K
14:29 13.08 13.08 13.08 13.08 3.5K
14:30 13.08 13.08 13.08 13.08 1.0K
14:32 13.09 13.09 13.09 13.09 2.8K
14:33 13.09 13.09 13.09 13.09 2.1K
14:34 13.10 13.10 13.10 13.10 0.7K
14:35 13.10 13.10 13.10 13.10 1.5K
14:36 13.10 13.11 13.10 13.10 2.9K
14:38 13.12 13.12 13.12 13.12 6.2K
14:39 13.12 13.12 13.12 13.12 0.4K
14:40 13.12 13.12 13.12 13.12 0.7K
14:42 13.11 13.15 13.11 13.15 13.2K
14:43 13.15 13.15 13.15 13.15 0.2K
14:44 13.15 13.15 13.15 13.15 1.4K
14:45 13.16 13.16 13.16 13.16 1.6K
14:46 13.16 13.16 13.16 13.16 0.4K
14:47 13.17 13.17 13.17 13.17 0.9K
14:48 13.17 13.18 13.17 13.18 2.9K
14:49 13.19 13.20 13.19 13.19 1.4K
14:50 13.20 13.20 13.20 13.20 0.6K
14:51 13.20 13.20 13.20 13.20 1.1K
14:52 13.21 13.21 13.21 13.21 0.8K
14:53 13.21 13.23 13.21 13.23 2.7K
14:54 13.22 13.22 13.22 13.22 4.4K
14:55 13.23 13.23 13.22 13.22 1.4K
14:56 13.22 13.22 13.22 13.22 1.0K
14:57 13.22 13.22 13.22 13.22 3.6K
14:58 13.21 13.21 13.20 13.20 3.7K
14:59 13.20 13.20 13.20 13.20 0.2K
15:00 13.20 13.20 13.19 13.19 7.2K
15:01 13.19 13.19 13.19 13.19 0.2K
15:02 13.19 13.19 13.19 13.19 2.4K
15:03 13.19 13.19 13.19 13.19 0.9K
15:04 13.19 13.19 13.18 13.18 1.0K
15:05 13.18 13.19 13.18 13.19 1.9K
15:06 13.19 13.19 13.19 13.19 1.0K
15:07 13.19 13.22 13.19 13.22 8.4K
15:08 13.22 13.22 13.22 13.22 0.6K
15:10 13.22 13.22 13.21 13.21 1.7K
15:11 13.22 13.22 13.22 13.22 0.9K
15:12 13.22 13.22 13.22 13.22 0.7K
15:13 13.21 13.21 13.20 13.20 1.2K
15:14 13.21 13.21 13.21 13.21 0.9K
15:15 13.21 13.21 13.20 13.20 2.2K
15:16 13.20 13.20 13.20 13.20 2.5K
15:17 13.19 13.19 13.18 13.19 4.0K
15:18 13.20 13.20 13.20 13.20 0.6K
15:19 13.20 13.20 13.20 13.20 1.0K
15:20 13.20 13.20 13.20 13.20 1.1K
15:21 13.20 13.20 13.20 13.20 0.6K
15:22 13.19 13.19 13.17 13.17 4.3K
15:23 13.18 13.18 13.17 13.17 0.9K
15:24 13.17 13.18 13.17 13.18 0.8K
15:25 13.17 13.17 13.17 13.17 0.5K
15:26 13.17 13.17 13.17 13.17 3.2K
15:27 13.16 13.16 13.15 13.16 6.3K
15:28 13.15 13.16 13.15 13.16 0.9K
15:29 13.15 13.15 13.14 13.14 1.7K
15:30 13.15 13.17 13.15 13.17 4.4K
15:31 13.17 13.17 13.17 13.17 2.3K
15:32 13.17 13.18 13.17 13.18 6.1K
15:33 13.18 13.19 13.18 13.19 4.7K
15:34 13.19 13.19 13.19 13.19 0.7K
15:35 13.18 13.18 13.17 13.17 2.4K
15:36 13.18 13.18 13.18 13.18 2.9K
15:37 13.18 13.18 13.17 13.18 1.4K
15:38 13.17 13.17 13.15 13.15 11.8K
15:39 13.14 13.16 13.14 13.16 3.2K
15:40 13.16 13.16 13.16 13.16 5.0K
15:41 13.15 13.16 13.15 13.16 8.4K
15:42 13.16 13.16 13.15 13.15 9.5K
15:43 13.17 13.18 13.17 13.18 5.5K
15:44 13.19 13.22 13.19 13.21 11.1K
15:45 13.22 13.22 13.22 13.22 2.3K
15:46 13.22 13.22 13.21 13.22 2.2K
15:47 13.22 13.24 13.22 13.24 8.3K
15:48 13.24 13.24 13.23 13.23 3.1K
15:49 13.23 13.24 13.22 13.24 8.9K
15:50 13.23 13.23 13.23 13.23 7.4K
15:51 13.22 13.23 13.22 13.23 6.8K
15:52 13.22 13.23 13.22 13.23 6.7K
15:53 13.23 13.23 13.18 13.18 22.5K
15:54 13.18 13.18 13.16 13.17 11.0K
15:55 13.17 13.20 13.17 13.20 15.4K
15:56 13.20 13.21 13.20 13.21 11.5K
15:57 13.21 13.21 13.19 13.20 28.3K
15:58 13.20 13.20 13.20 13.20 31.0K
15:59 13.20 13.20 13.16 13.18 1,479.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles