Stockscreener 앱 받기
12.08
1.07%
-0.1155
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $12.66 | $11.94 | $0.725 | 994,738.0 | -1.02% |
| 2025-08-08 | $12.67 | $11.85 | $0.825 | 3,119,103.0 | -2.71% |
| 2025-08-07 | $12.92 | $11.40 | $1.52 | 5,042,635.0 | +7.27% |
| 2025-08-06 | $12.83 | $10.65 | $2.17 | 4,648,592.0 | +5.79% |
| 2025-08-05 | $11.69 | $10.73 | $0.96 | 3,444,037.0 | +1.28% |
| 2025-08-04 | $10.94 | $10.19 | $0.75 | 1,897,798.0 | +5.61% |
| 2025-08-01 | $10.45 | $10.02 | $0.425 | 1,709,281.0 | +0.88% |
| 2025-07-31 | $10.46 | $9.96 | $0.5049 | 1,696,189.0 | -1.92% |
| 2025-07-30 | $10.71 | $10.28 | $0.43 | 1,298,568.0 | +0.48% |
| 2025-07-29 | $10.81 | $10.25 | $0.5599 | 1,010,745.0 | -2.07% |
| 2025-07-28 | $10.85 | $10.37 | $0.48 | 1,179,447.0 | -1.30% |
| 2025-07-25 | $10.85 | $10.54 | $0.31 | 1,389,570.0 | +0.84% |
| 2025-07-24 | $11.18 | $10.64 | $0.54 | 1,364,863.0 | -1.93% |
| 2025-07-23 | $10.88 | $10.63 | $0.25 | 861,375.0 | +3.23% |
| 2025-07-22 | $10.79 | $10.26 | $0.535 | 1,842,902.0 | +2.13% |
| 2025-07-21 | $10.77 | $10.22 | $0.545 | 1,496,702.0 | -0.77% |
| 2025-07-18 | $10.77 | $10.25 | $0.52 | 1,439,928.0 | -1.05% |
| 2025-07-17 | $10.86 | $10.45 | $0.4144 | 1,630,965.0 | -3.05% |
| 2025-07-16 | $11.28 | $10.59 | $0.695 | 2,195,282.0 | -2.08% |
| 2025-07-15 | $11.65 | $11.01 | $0.64 | 1,592,530.0 | -4.24% |
| 2025-07-14 | $11.90 | $11.35 | $0.5494 | 1,030,308.0 | -2.28% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $12.92 | $10.02 | $2.90 | 20,856,184.0 | +17.92% |
| 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% |
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% |
3.64%
0.44%
자본화:
|
볼륨(24시간):