Stockscreener 앱 받기
12.71
0.94%
-0.12
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-05-08 | $14.46 | $13.55 | $0.905 | 1,522,091.0 | -5.99% |
| 2026-05-07 | $15.06 | $14.22 | $0.84 | 1,950,094.0 | +1.80% |
| 2026-05-06 | $14.98 | $12.98 | $2.00 | 4,900,107.0 | +4.72% |
| 2026-05-05 | $14.83 | $13.64 | $1.19 | 3,174,916.0 | -4.97% |
| 2026-05-04 | $14.83 | $14.15 | $0.68 | 2,214,385.0 | +1.61% |
| 2026-05-01 | $14.40 | $14.03 | $0.37 | 983,342.0 | +1.21% |
| 2026-04-30 | $14.16 | $13.54 | $0.62 | 1,189,354.0 | +4.21% |
| 2026-04-29 | $14.06 | $13.22 | $0.84 | 1,261,229.0 | -3.63% |
| 2026-04-28 | $14.30 | $13.71 | $0.59 | 1,229,374.0 | -1.20% |
| 2026-04-27 | $14.36 | $14.03 | $0.33 | 1,063,363.0 | +0.50% |
| 2026-04-24 | $14.18 | $13.74 | $0.435 | 863,579.0 | +2.32% |
| 2026-04-23 | $14.45 | $13.50 | $0.95 | 1,005,839.0 | -2.68% |
| 2026-04-22 | $14.55 | $13.97 | $0.58 | 1,040,237.0 | -0.07% |
| 2026-04-21 | $15.15 | $14.16 | $0.985 | 1,530,918.0 | -2.54% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.06 | $12.50 | $2.56 | 25,119,789.0 | -9.86% |
| 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% |
1.73%
0.72%
자본화:
|
볼륨(24시간):