Stockscreener 앱 받기
15.76
1.25%
-0.20
시간 외 거래:
15.76
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $16.29 | $15.45 | $0.8351 | 2,440,917.0 | -1.25% |
| 2026-01-08 | $16.81 | $15.53 | $1.28 | 2,074,019.0 | -4.60% |
| 2026-01-07 | $17.33 | $16.20 | $1.12 | 2,068,620.0 | +3.85% |
| 2026-01-06 | $16.82 | $15.78 | $1.04 | 3,350,549.0 | -0.37% |
| 2026-01-05 | $16.19 | $15.31 | $0.88 | 3,424,476.0 | +1.63% |
| 2026-01-02 | $16.47 | $15.74 | $0.73 | 1,060,239.0 | -2.03% |
| 2025-12-31 | $16.82 | $16.11 | $0.705 | 1,969,460.0 | -1.10% |
| 2025-12-30 | $16.62 | $16.05 | $0.57 | 1,529,544.0 | -1.38% |
| 2025-12-29 | $16.82 | $16.35 | $0.47 | 2,236,839.0 | -0.30% |
| 2025-12-26 | $17.04 | $16.48 | $0.565 | 903,383.0 | +0.12% |
| 2025-12-24 | $16.77 | $16.33 | $0.445 | 907,186.0 | -0.42% |
| 2025-12-23 | $17.42 | $16.66 | $0.76 | 2,271,345.0 | -3.79% |
| 2025-12-22 | $17.50 | $16.86 | $0.64 | 1,785,077.0 | +2.41% |
| 2025-12-19 | $17.17 | $16.34 | $0.83 | 2,852,068.0 | +3.03% |
| 2025-12-18 | $16.99 | $16.46 | $0.53 | 2,871,107.0 | +2.36% |
| 2025-12-17 | $16.48 | $15.60 | $0.88 | 2,430,691.0 | +1.19% |
| 2025-12-16 | $16.05 | $15.50 | $0.555 | 2,279,568.0 | +1.53% |
| 2025-12-15 | $16.08 | $15.35 | $0.7294 | 3,004,596.0 | +1.62% |
| 2025-12-12 | $15.53 | $15.11 | $0.415 | 2,117,248.0 | +0.13% |
| 2025-12-11 | $16.07 | $14.94 | $1.13 | 2,193,770.0 | -2.03% |
| 2025-12-10 | $16.26 | $14.91 | $1.35 | 4,365,025.0 | +5.92% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $17.33 | $15.31 | $2.02 | 16,859,737.0 | -2.96% |
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% |
0.90%
자본화:
|
볼륨(24시간):