Stockscreener 앱 받기
17.29
2.31%
0.39
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $17.49 | $16.93 | $0.56 | 222,043.0 | +2.37% |
| 2026-06-05 | $18.29 | $16.68 | $1.61 | 2,158,996.0 | -6.53% |
| 2026-06-04 | $18.12 | $15.96 | $2.16 | 4,415,047.0 | +13.07% |
| 2026-06-03 | $16.00 | $14.76 | $1.24 | 2,232,609.0 | +5.61% |
| 2026-06-02 | $15.33 | $14.84 | $0.49 | 1,631,598.0 | -0.59% |
| 2026-06-01 | $15.47 | $14.74 | $0.73 | 1,571,108.0 | +0.53% |
| 2026-05-29 | $15.59 | $15.10 | $0.485 | 2,292,558.0 | -0.26% |
| 2026-05-28 | $15.22 | $13.81 | $1.41 | 1,578,953.0 | +9.75% |
| 2026-05-27 | $14.18 | $13.75 | $0.43 | 2,774,422.0 | -2.05% |
| 2026-05-26 | $14.19 | $13.66 | $0.525 | 904,526.0 | +1.80% |
| 2026-05-22 | $14.27 | $13.73 | $0.5364 | 1,234,847.0 | +0.07% |
| 2026-05-21 | $13.92 | $13.39 | $0.53 | 1,075,784.0 | -0.64% |
| 2026-05-20 | $13.99 | $12.91 | $1.08 | 1,918,697.0 | +7.72% |
| 2026-05-19 | $13.02 | $12.53 | $0.485 | 1,247,050.0 | +1.97% |
| 2026-05-18 | $13.39 | $12.50 | $0.8891 | 1,593,297.0 | -0.94% |
| 2026-05-15 | $13.15 | $12.81 | $0.34 | 1,563,564.0 | -2.66% |
| 2026-05-14 | $13.35 | $12.96 | $0.39 | 1,600,077.0 | +0.38% |
| 2026-05-13 | $13.57 | $12.95 | $0.625 | 1,285,893.0 | -3.67% |
| 2026-05-12 | $13.72 | $13.26 | $0.46 | 1,233,352.0 | +0.66% |
| 2026-05-11 | $14.10 | $13.43 | $0.67 | 1,505,374.0 | -1.96% |
Adaptive Biotechnologies Corp 주식 (ADPT) 연도별 가격 이력
이 심층 분석에서는 Adaptive Biotechnologies Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adaptive Biotechnologies Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $18.29 | $14.74 | $3.55 | 12,231,401.0 | +14.19% |
| 2026-05 | $15.59 | $12.50 | $3.08 | 36,553,329.0 | +7.45% |
| 2026-04 | $15.61 | $12.36 | $3.25 | 33,075,461.0 | +1.59% |
| 2026-03 | $16.95 | $12.00 | $4.95 | 51,403,911.0 | -13.36% |
| 2026-02 | $19.80 | $14.75 | $5.05 | 35,266,678.0 | -13.41% |
| 2026-01 | $19.42 | $15.31 | $4.11 | 39,193,989.0 | +13.92% |
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.31 | $14.58 | $4.73 | 56,210,567.0 | -16.48% |
| 2025-11 | $20.76 | $13.28 | $7.48 | 46,568,000.0 | +13.25% |
| 2025-10 | $17.89 | $14.04 | $3.85 | 38,977,155.0 | +16.04% |
| 2025-09 | $15.04 | $12.34 | $2.70 | 41,647,947.0 | +13.51% |
| 2025-08 | $13.52 | $10.02 | $3.50 | 46,801,868.0 | +28.71% |
| 2025-07 | $12.36 | $9.96 | $2.40 | 35,364,580.0 | -12.10% |
| 2025-06 | $12.43 | $9.32 | $3.11 | 43,826,483.0 | +22.37% |
| 2025-05 | $10.28 | $7.20 | $3.08 | 52,474,280.0 | +29.35% |
| 2025-04 | $8.61 | $6.67 | $1.93 | 46,627,312.0 | -0.94% |
| 2025-03 | $9.01 | $6.25 | $2.75 | 44,181,684.0 | -10.05% |
| 2025-02 | $8.95 | $6.97 | $1.98 | 30,236,234.0 | +6.58% |
| 2025-01 | $8.33 | $5.96 | $2.37 | 29,787,115.0 | +29.27% |
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.07 | $5.80 | $1.26 | 21,314,984.0 | +2.86% |
| 2024-11 | $6.70 | $4.27 | $2.43 | 29,047,213.0 | +22.73% |
| 2024-10 | $5.79 | $4.44 | $1.35 | 20,794,077.0 | -5.47% |
| 2024-09 | $5.53 | $3.98 | $1.55 | 21,481,062.0 | +8.94% |
| 2024-08 | $5.04 | $3.85 | $1.19 | 28,235,365.0 | +3.30% |
| 2024-07 | $4.81 | $3.30 | $1.51 | 28,288,810.0 | +25.69% |
| 2024-06 | $3.96 | $2.99 | $0.97 | 29,612,032.0 | +4.93% |
| 2024-05 | $4.20 | $2.56 | $1.64 | 32,214,735.0 | +31.68% |
| 2024-04 | $3.27 | $2.28 | $0.99 | 44,705,076.0 | -18.38% |
| 2024-03 | $4.25 | $2.75 | $1.50 | 32,063,162.0 | -21.90% |
| 2024-02 | $4.34 | $3.41 | $0.935 | 28,325,228.0 | +11.99% |
| 2024-01 | $5.07 | $3.67 | $1.40 | 28,370,852.0 | -25.10% |
1.11%
0.55%
자본화:
|
볼륨(24시간):