Adaptive Biotechnologies (ADPT)

ADPT
🏛️ Estados Unidos →
13.46
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 12.51 12.51 12.36 12.49 21.9K
09:31 12.47 12.53 12.47 12.53 7.9K
09:32 12.57 12.57 12.57 12.57 0.9K
09:33 12.57 12.61 12.57 12.61 1.7K
09:34 12.62 12.67 12.62 12.64 2.1K
09:35 12.65 12.65 12.62 12.62 1.1K
09:36 12.59 12.65 12.59 12.65 2.0K
09:37 12.63 12.64 12.63 12.64 1.4K
09:38 12.59 12.59 12.59 12.59 0.8K
09:40 12.58 12.62 12.58 12.62 1.8K
09:41 12.59 12.60 12.59 12.60 2.4K
09:42 12.59 12.59 12.56 12.57 3.0K
09:43 12.58 12.59 12.58 12.59 0.8K
09:44 12.60 12.60 12.58 12.58 0.6K
09:45 12.57 12.57 12.55 12.56 3.5K
09:46 12.57 12.57 12.57 12.57 1.1K
09:47 12.58 12.60 12.56 12.59 2.1K
09:48 12.59 12.60 12.58 12.58 3.4K
09:50 12.58 12.58 12.58 12.58 1.6K
09:51 12.56 12.56 12.55 12.55 1.0K
09:52 12.54 12.54 12.52 12.52 1.1K
09:53 12.51 12.51 12.49 12.49 1.0K
09:54 12.51 12.51 12.50 12.50 3.5K
09:55 12.50 12.50 12.50 12.50 0.5K
09:56 12.51 12.51 12.51 12.51 1.1K
09:57 12.50 12.50 12.50 12.50 1.3K
09:59 12.52 12.53 12.52 12.53 1.1K
10:00 12.59 12.64 12.56 12.56 5.1K
10:01 12.58 12.58 12.58 12.58 0.5K
10:02 12.59 12.59 12.57 12.59 3.0K
10:03 12.57 12.57 12.54 12.54 4.6K
10:04 12.55 12.56 12.55 12.55 0.7K
10:05 12.58 12.58 12.58 12.58 0.9K
10:06 12.56 12.57 12.53 12.53 4.3K
10:07 12.55 12.56 12.55 12.56 0.6K
10:08 12.55 12.56 12.55 12.56 0.8K
10:09 12.55 12.55 12.53 12.54 1.6K
10:11 12.55 12.56 12.55 12.56 2.9K
10:12 12.60 12.60 12.58 12.58 1.5K
10:13 12.56 12.56 12.56 12.56 0.6K
10:14 12.55 12.56 12.54 12.55 1.0K
10:15 12.57 12.57 12.57 12.57 0.5K
10:16 12.59 12.59 12.57 12.58 2.5K
10:18 12.58 12.58 12.58 12.58 0.7K
10:19 12.59 12.59 12.57 12.57 1.4K
10:20 12.56 12.57 12.56 12.57 1.5K
10:21 12.56 12.56 12.56 12.56 0.6K
10:22 12.55 12.55 12.55 12.55 1.2K
10:23 12.56 12.56 12.56 12.56 0.4K
10:24 12.58 12.58 12.58 12.58 1.4K
10:25 12.56 12.56 12.56 12.56 1.1K
10:26 12.55 12.55 12.55 12.55 0.5K
10:27 12.54 12.57 12.53 12.57 4.2K
10:29 12.59 12.59 12.59 12.59 0.8K
10:30 12.60 12.60 12.60 12.60 0.4K
10:31 12.60 12.60 12.56 12.56 2.4K
10:32 12.55 12.55 12.55 12.55 0.1K
10:33 12.57 12.58 12.57 12.57 2.2K
10:34 12.56 12.56 12.56 12.56 0.5K
10:35 12.54 12.54 12.53 12.53 1.4K
10:36 12.52 12.52 12.52 12.52 1.8K
10:37 12.52 12.53 12.52 12.53 2.4K
10:38 12.53 12.55 12.53 12.55 3.2K
10:39 12.55 12.56 12.55 12.56 0.9K
10:40 12.56 12.56 12.56 12.56 1.6K
10:41 12.54 12.56 12.54 12.56 1.1K
10:42 12.54 12.54 12.54 12.54 1.3K
10:43 12.55 12.55 12.54 12.54 1.5K
10:45 12.57 12.57 12.57 12.57 1.3K
10:46 12.58 12.58 12.58 12.58 1.2K
10:48 12.58 12.58 12.58 12.58 0.5K
10:49 12.58 12.61 12.58 12.61 8.1K
10:50 12.61 12.61 12.61 12.61 0.7K
10:51 12.61 12.61 12.61 12.61 1.8K
10:52 12.61 12.61 12.61 12.61 1.1K
10:57 12.63 12.66 12.63 12.65 3.0K
10:59 12.66 12.66 12.66 12.66 0.9K
11:00 12.66 12.67 12.66 12.67 4.3K
11:01 12.66 12.66 12.66 12.66 0.1K
11:02 12.66 12.66 12.64 12.64 2.9K
11:03 12.64 12.64 12.64 12.64 0.9K
11:04 12.64 12.64 12.64 12.64 0.4K
11:07 12.64 12.64 12.64 12.64 1.2K
11:10 12.64 12.64 12.64 12.64 1.0K
11:12 12.65 12.67 12.65 12.67 2.0K
11:13 12.66 12.66 12.66 12.66 1.0K
11:14 12.65 12.65 12.65 12.65 1.8K
11:15 12.65 12.65 12.65 12.65 1.1K
11:16 12.65 12.65 12.65 12.65 0.8K
11:17 12.66 12.66 12.66 12.66 0.8K
11:20 12.67 12.67 12.67 12.67 4.8K
11:21 12.67 12.68 12.67 12.67 2.0K
11:22 12.67 12.67 12.67 12.67 0.9K
11:24 12.67 12.67 12.67 12.67 0.8K
11:25 12.67 12.67 12.67 12.67 0.6K
11:26 12.67 12.67 12.67 12.67 0.7K
11:29 12.67 12.67 12.67 12.67 0.2K
11:30 12.67 12.67 12.66 12.66 2.3K
11:31 12.66 12.66 12.65 12.65 3.6K
11:32 12.65 12.65 12.65 12.65 1.1K
11:34 12.66 12.66 12.66 12.66 1.5K
11:35 12.66 12.66 12.64 12.64 1.7K
11:36 12.64 12.64 12.64 12.64 1.3K
11:37 12.63 12.63 12.62 12.62 1.6K
11:38 12.62 12.62 12.62 12.62 4.5K
11:40 12.63 12.63 12.62 12.62 2.0K
11:41 12.61 12.61 12.61 12.61 1.7K
11:42 12.60 12.60 12.60 12.60 0.8K
11:43 12.60 12.62 12.60 12.62 4.3K
11:44 12.60 12.60 12.60 12.60 0.9K
11:45 12.60 12.60 12.60 12.60 2.7K
11:46 12.60 12.61 12.60 12.61 6.8K
11:47 12.62 12.62 12.62 12.62 0.3K
11:48 12.62 12.62 12.62 12.62 0.9K
11:50 12.61 12.61 12.61 12.61 1.2K
11:52 12.61 12.61 12.61 12.61 0.6K
11:53 12.62 12.62 12.62 12.62 4.1K
11:54 12.61 12.61 12.61 12.61 1.4K
11:55 12.61 12.61 12.60 12.60 1.0K
11:58 12.61 12.61 12.61 12.61 0.9K
12:00 12.61 12.61 12.61 12.61 0.7K
12:03 12.61 12.61 12.61 12.61 1.6K
12:04 12.59 12.59 12.59 12.59 2.5K
12:05 12.57 12.57 12.55 12.55 3.8K
12:06 12.58 12.58 12.58 12.58 1.2K
12:07 12.58 12.58 12.58 12.58 0.4K
12:08 12.58 12.58 12.58 12.58 0.5K
12:09 12.58 12.58 12.58 12.58 0.2K
12:10 12.57 12.57 12.57 12.57 0.6K
12:11 12.57 12.58 12.57 12.58 2.1K
12:12 12.58 12.58 12.57 12.57 0.9K
12:13 12.58 12.58 12.58 12.58 0.5K
12:14 12.58 12.58 12.58 12.58 0.4K
12:15 12.57 12.57 12.57 12.57 0.8K
12:16 12.58 12.58 12.58 12.58 1.3K
12:17 12.58 12.59 12.58 12.58 3.9K
12:18 12.58 12.58 12.58 12.58 1.8K
12:19 12.57 12.57 12.55 12.56 3.1K
12:20 12.56 12.56 12.56 12.56 0.5K
12:21 12.57 12.57 12.57 12.57 1.8K
12:23 12.58 12.59 12.58 12.58 0.9K
12:24 12.58 12.58 12.58 12.58 1.0K
12:25 12.61 12.61 12.61 12.61 1.1K
12:27 12.61 12.61 12.61 12.61 0.5K
12:28 12.62 12.62 12.62 12.62 1.5K
12:31 12.62 12.62 12.62 12.62 0.2K
12:32 12.62 12.62 12.62 12.62 1.0K
12:34 12.61 12.61 12.60 12.60 2.0K
12:36 12.59 12.59 12.58 12.58 1.6K
12:38 12.58 12.58 12.58 12.58 1.5K
12:39 12.58 12.58 12.58 12.58 1.5K
12:40 12.59 12.59 12.59 12.59 0.4K
12:41 12.59 12.59 12.58 12.58 1.9K
12:42 12.59 12.61 12.59 12.61 2.4K
12:43 12.62 12.62 12.61 12.61 0.7K
12:44 12.60 12.60 12.60 12.60 0.6K
12:45 12.60 12.60 12.60 12.60 1.0K
12:46 12.60 12.60 12.60 12.60 1.6K
12:48 12.60 12.61 12.60 12.61 0.5K
12:49 12.61 12.63 12.61 12.63 3.2K
12:50 12.62 12.62 12.61 12.61 1.3K
12:51 12.62 12.62 12.61 12.61 1.4K
12:52 12.60 12.60 12.58 12.58 2.3K
12:53 12.58 12.58 12.58 12.58 0.5K
12:54 12.58 12.58 12.58 12.58 0.7K
12:55 12.58 12.58 12.58 12.58 0.5K
12:57 12.59 12.59 12.59 12.59 1.6K
12:59 12.58 12.58 12.58 12.58 1.5K
13:00 12.59 12.59 12.58 12.58 1.4K
13:01 12.58 12.59 12.58 12.59 1.0K
13:02 12.59 12.59 12.59 12.59 0.5K
13:03 12.60 12.60 12.58 12.58 5.7K
13:04 12.58 12.61 12.58 12.61 3.7K
13:05 12.60 12.60 12.59 12.59 1.9K
13:06 12.58 12.58 12.58 12.58 1.2K
13:07 12.57 12.57 12.56 12.56 1.3K
13:08 12.56 12.56 12.56 12.56 1.3K
13:10 12.55 12.55 12.55 12.55 1.0K
13:13 12.54 12.54 12.52 12.52 1.7K
13:14 12.53 12.53 12.53 12.53 1.1K
13:15 12.53 12.53 12.49 12.49 5.5K
13:16 12.50 12.50 12.50 12.50 1.6K
13:17 12.49 12.49 12.49 12.49 0.3K
13:19 12.47 12.48 12.47 12.48 6.5K
13:20 12.50 12.52 12.50 12.52 4.2K
13:21 12.52 12.52 12.52 12.52 0.5K
13:22 12.51 12.51 12.51 12.51 1.9K
13:23 12.51 12.51 12.51 12.51 0.9K
13:24 12.50 12.50 12.50 12.50 0.6K
13:26 12.50 12.50 12.50 12.50 0.6K
13:27 12.50 12.50 12.50 12.50 2.8K
13:29 12.49 12.49 12.49 12.49 1.6K
13:30 12.49 12.49 12.48 12.48 1.1K
13:31 12.47 12.48 12.47 12.48 1.9K
13:32 12.48 12.48 12.48 12.48 0.7K
13:33 12.48 12.48 12.47 12.47 3.1K
13:34 12.46 12.46 12.46 12.46 1.5K
13:35 12.46 12.46 12.46 12.46 3.5K
13:36 12.46 12.46 12.46 12.46 4.4K
13:37 12.46 12.46 12.46 12.46 1.0K
13:38 12.47 12.47 12.47 12.47 1.1K
13:39 12.47 12.47 12.47 12.47 4.9K
13:40 12.48 12.48 12.47 12.47 3.0K
13:41 12.47 12.47 12.47 12.47 0.8K
13:42 12.46 12.46 12.45 12.45 1.9K
13:43 12.45 12.46 12.44 12.46 6.6K
13:44 12.46 12.46 12.46 12.46 0.4K
13:45 12.45 12.45 12.45 12.45 0.5K
13:46 12.44 12.44 12.44 12.44 4.1K
13:47 12.43 12.43 12.43 12.43 1.5K
13:48 12.41 12.42 12.41 12.42 4.5K
13:49 12.42 12.42 12.41 12.41 4.1K
13:50 12.39 12.40 12.39 12.40 1.6K
13:51 12.39 12.39 12.38 12.39 4.5K
13:52 12.39 12.39 12.38 12.38 1.9K
13:53 12.38 12.40 12.38 12.40 4.9K
13:54 12.41 12.42 12.41 12.42 1.9K
13:55 12.41 12.41 12.41 12.41 0.8K
13:56 12.43 12.43 12.43 12.43 3.3K
13:57 12.42 12.42 12.42 12.42 1.7K
13:58 12.41 12.41 12.41 12.41 1.2K
13:59 12.41 12.41 12.41 12.41 0.8K
14:00 12.42 12.42 12.42 12.42 0.8K
14:01 12.42 12.42 12.42 12.42 0.3K
14:02 12.43 12.43 12.43 12.43 1.5K
14:05 12.43 12.43 12.42 12.42 0.9K
14:06 12.42 12.42 12.41 12.41 4.9K
14:07 12.39 12.39 12.39 12.39 2.8K
14:08 12.39 12.40 12.39 12.40 2.2K
14:09 12.40 12.41 12.40 12.41 1.3K
14:10 12.40 12.40 12.40 12.40 0.6K
14:11 12.40 12.40 12.40 12.40 0.3K
14:12 12.40 12.40 12.40 12.40 0.2K
14:13 12.39 12.39 12.38 12.38 2.4K
14:14 12.38 12.39 12.38 12.39 1.5K
14:16 12.39 12.39 12.39 12.39 1.1K
14:17 12.40 12.40 12.38 12.38 2.0K
14:18 12.38 12.38 12.38 12.38 0.6K
14:19 12.39 12.40 12.39 12.40 6.3K
14:20 12.41 12.41 12.41 12.41 0.5K
14:21 12.41 12.41 12.41 12.41 0.8K
14:22 12.40 12.40 12.40 12.40 2.7K
14:23 12.39 12.39 12.39 12.39 5.0K
14:24 12.39 12.39 12.38 12.38 1.6K
14:25 12.37 12.37 12.37 12.37 0.9K
14:26 12.37 12.37 12.37 12.37 1.4K
14:27 12.37 12.37 12.37 12.37 0.8K
14:28 12.37 12.37 12.36 12.36 1.1K
14:29 12.37 12.37 12.37 12.37 4.8K
14:30 12.38 12.38 12.38 12.38 2.1K
14:32 12.38 12.38 12.38 12.38 4.4K
14:33 12.38 12.38 12.38 12.38 1.6K
14:34 12.37 12.37 12.37 12.37 0.8K
14:35 12.38 12.38 12.38 12.38 2.2K
14:36 12.38 12.39 12.38 12.39 2.9K
14:38 12.38 12.38 12.38 12.38 0.8K
14:39 12.38 12.38 12.37 12.38 2.3K
14:40 12.38 12.39 12.38 12.39 3.0K
14:41 12.39 12.39 12.38 12.39 3.7K
14:42 12.42 12.43 12.41 12.43 1.2K
14:43 12.45 12.45 12.45 12.45 1.9K
14:44 12.45 12.45 12.45 12.45 1.6K
14:45 12.46 12.46 12.46 12.46 2.7K
14:46 12.47 12.47 12.47 12.47 0.6K
14:47 12.46 12.48 12.46 12.48 4.2K
14:48 12.47 12.47 12.47 12.47 0.7K
14:49 12.48 12.50 12.48 12.49 5.2K
14:50 12.49 12.50 12.48 12.49 40.0K
14:51 12.50 12.50 12.50 12.50 1.7K
14:52 12.51 12.51 12.51 12.51 5.3K
14:53 12.51 12.52 12.51 12.52 0.9K
14:54 12.52 12.52 12.52 12.52 1.4K
14:55 12.52 12.52 12.52 12.52 3.0K
14:56 12.52 12.52 12.50 12.50 6.6K
14:57 12.50 12.51 12.50 12.51 2.7K
14:58 12.51 12.51 12.49 12.49 3.3K
14:59 12.49 12.49 12.49 12.49 1.1K
15:00 12.50 12.50 12.47 12.48 10.7K
15:01 12.49 12.49 12.49 12.49 2.2K
15:02 12.48 12.48 12.48 12.48 1.3K
15:03 12.49 12.50 12.49 12.49 3.4K
15:04 12.49 12.49 12.49 12.49 1.9K
15:05 12.49 12.49 12.48 12.48 3.0K
15:06 12.48 12.48 12.48 12.48 4.1K
15:07 12.48 12.48 12.47 12.47 3.0K
15:08 12.48 12.48 12.48 12.48 0.5K
15:09 12.48 12.51 12.48 12.51 5.3K
15:10 12.51 12.51 12.51 12.51 0.1K
15:11 12.51 12.52 12.50 12.51 3.8K
15:12 12.52 12.52 12.52 12.52 5.7K
15:13 12.52 12.53 12.52 12.52 1.5K
15:14 12.53 12.53 12.52 12.52 0.9K
15:15 12.53 12.53 12.52 12.52 3.3K
15:16 12.53 12.53 12.52 12.52 3.1K
15:17 12.54 12.54 12.54 12.54 3.0K
15:18 12.54 12.54 12.54 12.54 1.6K
15:19 12.54 12.56 12.54 12.56 6.1K
15:20 12.56 12.56 12.56 12.56 1.8K
15:21 12.56 12.56 12.55 12.56 3.9K
15:22 12.56 12.57 12.56 12.57 4.4K
15:23 12.57 12.57 12.57 12.57 1.0K
15:24 12.57 12.58 12.56 12.58 3.4K
15:25 12.58 12.58 12.58 12.58 2.6K
15:26 12.58 12.58 12.55 12.56 12.1K
15:27 12.56 12.56 12.55 12.55 1.6K
15:28 12.56 12.56 12.55 12.55 2.0K
15:29 12.55 12.55 12.54 12.55 9.4K
15:30 12.55 12.56 12.55 12.56 3.9K
15:31 12.56 12.56 12.56 12.56 2.1K
15:32 12.57 12.59 12.57 12.59 8.4K
15:33 12.59 12.59 12.58 12.58 2.4K
15:34 12.59 12.59 12.59 12.59 1.0K
15:35 12.59 12.59 12.57 12.57 11.1K
15:36 12.57 12.57 12.56 12.57 7.2K
15:37 12.57 12.57 12.57 12.57 0.6K
15:38 12.58 12.58 12.58 12.58 3.6K
15:39 12.58 12.58 12.58 12.58 1.3K
15:40 12.57 12.57 12.56 12.57 5.7K
15:41 12.57 12.57 12.56 12.57 1.4K
15:42 12.57 12.57 12.56 12.56 5.6K
15:43 12.56 12.56 12.55 12.56 1.8K
15:44 12.56 12.57 12.56 12.57 4.8K
15:45 12.57 12.58 12.57 12.58 6.3K
15:46 12.59 12.60 12.59 12.60 20.0K
15:47 12.60 12.61 12.60 12.61 2.8K
15:48 12.60 12.60 12.60 12.60 3.6K
15:49 12.60 12.60 12.59 12.59 8.4K
15:50 12.59 12.61 12.56 12.57 15.8K
15:51 12.57 12.59 12.57 12.58 8.3K
15:52 12.58 12.58 12.58 12.58 1.5K
15:53 12.58 12.58 12.56 12.58 11.1K
15:54 12.58 12.60 12.58 12.60 9.9K
15:55 12.59 12.59 12.58 12.58 20.9K
15:56 12.58 12.58 12.56 12.57 15.1K
15:57 12.58 12.59 12.57 12.59 25.8K
15:58 12.59 12.60 12.59 12.60 13.9K
15:59 12.60 12.63 12.60 12.61 188.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles