3.61
2.96%
-0.11
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $3.76 | $3.57 | $0.19 | 1,562,422.0 | -2.96% |
2024-05-16 | $3.95 | $3.69 | $0.265 | 1,800,814.0 | -4.62% |
2024-05-15 | $4.11 | $3.86 | $0.25 | 1,440,346.0 | -1.52% |
2024-05-14 | $4.20 | $3.86 | $0.34 | 2,233,830.0 | +4.21% |
2024-05-13 | $3.93 | $3.50 | $0.43 | 2,052,170.0 | +8.57% |
2024-05-10 | $3.64 | $3.46 | $0.185 | 1,211,962.0 | -1.69% |
2024-05-09 | $3.58 | $3.11 | $0.465 | 1,409,963.0 | +11.95% |
2024-05-08 | $3.77 | $3.12 | $0.6432 | 2,133,279.0 | +2.25% |
2024-05-07 | $3.28 | $3.10 | $0.18 | 1,057,419.0 | -3.42% |
2024-05-06 | $3.23 | $3.01 | $0.22 | 1,469,113.0 | +6.98% |
2024-05-03 | $3.14 | $2.95 | $0.19 | 1,087,956.0 | +2.73% |
2024-05-02 | $2.94 | $2.74 | $0.20 | 1,101,612.0 | +5.02% |
2024-05-01 | $2.94 | $2.56 | $0.38 | 1,592,216.0 | +6.49% |
2024-04-30 | $2.80 | $2.62 | $0.185 | 1,488,572.0 | -4.73% |
2024-04-29 | $2.80 | $2.62 | $0.18 | 1,510,898.0 | +5.77% |
2024-04-26 | $2.73 | $2.56 | $0.17 | 1,060,503.0 | -0.38% |
2024-04-25 | $2.64 | $2.48 | $0.16 | 1,819,050.0 | +0.38% |
2024-04-24 | $2.67 | $2.51 | $0.1575 | 1,968,932.0 | +0.78% |
2024-04-23 | $2.73 | $2.45 | $0.28 | 1,496,269.0 | +2.79% |
2024-04-22 | $2.52 | $2.36 | $0.16 | 2,057,524.0 | +4.58% |
2024-04-19 | $2.48 | $2.28 | $0.1998 | 2,320,495.0 | +2.78% |
2024-04-18 | $2.46 | $2.33 | $0.1283 | 2,780,085.0 | -4.30% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $4.20 | $2.56 | $1.64 | 21,715,524.0 | +37.79% |
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% |
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $9.41 | $6.72 | $2.69 | 20,596,848.0 | -12.98% |
2022-11 | $9.87 | $7.16 | $2.71 | 23,068,928.0 | +12.85% |
2022-10 | $8.35 | $6.05 | $2.30 | 19,950,879.0 | +9.27% |
2022-09 | $9.27 | $6.38 | $2.89 | 22,930,492.0 | -20.18% |
2022-08 | $13.21 | $8.56 | $4.65 | 30,220,605.0 | -2.62% |
2022-07 | $10.89 | $8.04 | $2.85 | 22,747,046.0 | +13.23% |
2022-06 | $9.23 | $5.96 | $3.28 | 45,167,117.0 | +3.45% |
2022-05 | $9.41 | $6.20 | $3.21 | 34,738,150.0 | -5.21% |
2022-04 | $15.19 | $7.98 | $7.21 | 28,169,747.0 | -40.56% |
2022-03 | $15.21 | $9.90 | $5.31 | 26,398,466.0 | -3.81% |
2022-02 | $18.02 | $12.02 | $6.00 | 26,474,965.0 | -17.26% |
2022-01 | $28.92 | $13.58 | $15.34 | 24,166,552.0 | -37.85% |
자본화:
|
볼륨(24시간):