Stockscreener 앱 받기
7.61
2.06%
-0.16
시간 외 거래:
7.61
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $7.80 | $7.46 | $0.345 | 1,679,877.0 | -2.06% |
| 2025-04-28 | $8.05 | $7.71 | $0.34 | 1,138,470.0 | -1.65% |
| 2025-04-25 | $7.96 | $7.68 | $0.28 | 867,917.0 | +0.13% |
| 2025-04-24 | $8.03 | $7.25 | $0.775 | 2,358,172.0 | +6.91% |
| 2025-04-23 | $7.86 | $7.33 | $0.53 | 1,886,347.0 | +5.28% |
| 2025-04-22 | $7.19 | $6.90 | $0.29 | 2,617,676.0 | +2.64% |
| 2025-04-21 | $7.39 | $6.77 | $0.6153 | 2,306,266.0 | -6.82% |
| 2025-04-17 | $7.55 | $7.25 | $0.30 | 1,270,092.0 | -2.14% |
| 2025-04-16 | $7.73 | $7.30 | $0.43 | 859,943.0 | -3.23% |
| 2025-04-15 | $8.01 | $7.61 | $0.405 | 1,184,017.0 | -1.02% |
| 2025-04-14 | $8.20 | $7.64 | $0.56 | 2,741,527.0 | -1.51% |
| 2025-04-11 | $8.29 | $7.38 | $0.915 | 4,142,561.0 | +2.78% |
| 2025-04-10 | $8.14 | $7.51 | $0.625 | 1,700,239.0 | -7.82% |
| 2025-04-09 | $8.61 | $7.30 | $1.31 | 3,083,263.0 | +9.33% |
| 2025-04-08 | $8.49 | $7.44 | $1.05 | 3,220,501.0 | -0.52% |
| 2025-04-07 | $8.14 | $6.71 | $1.43 | 3,453,636.0 | +3.15% |
| 2025-04-04 | $7.62 | $6.67 | $0.945 | 2,713,085.0 | +0.81% |
| 2025-04-03 | $8.07 | $7.36 | $0.71 | 2,825,914.0 | -6.68% |
| 2025-04-02 | $8.04 | $7.30 | $0.735 | 2,182,393.0 | +5.59% |
| 2025-04-01 | $7.63 | $7.13 | $0.50 | 2,403,230.0 | +1.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $8.61 | $6.67 | $1.93 | 46,315,003.0 | +2.42% |
| 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% |
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.49 | $4.21 | $1.28 | 30,050,017.0 | +11.87% |
| 2023-11 | $5.28 | $2.60 | $2.68 | 36,677,735.0 | -1.35% |
| 2023-10 | $5.44 | $3.94 | $1.50 | 29,877,519.0 | -18.53% |
| 2023-09 | $6.96 | $4.95 | $2.01 | 29,572,332.0 | -19.50% |
| 2023-08 | $8.39 | $5.99 | $2.40 | 30,875,700.0 | -19.79% |
| 2023-07 | $8.51 | $6.00 | $2.50 | 19,012,310.0 | +25.78% |
| 2023-06 | $9.08 | $6.54 | $2.53 | 22,650,832.0 | -3.59% |
| 2023-05 | $7.75 | $5.96 | $1.79 | 22,365,051.0 | -2.52% |
| 2023-04 | $8.93 | $6.91 | $2.02 | 15,788,214.0 | -19.14% |
| 2023-03 | $9.17 | $7.61 | $1.56 | 18,597,244.0 | +3.27% |
| 2023-02 | $10.38 | $8.17 | $2.21 | 20,733,806.0 | -7.77% |
| 2023-01 | $10.79 | $7.50 | $3.29 | 19,844,379.0 | +21.34% |
0.78%
2.03%
자본화:
|
볼륨(24시간):