Stockscreener 앱 받기
29.57
6.02%
1.68
시장 영업 전:
29.86
0.29
+0.98%
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $29.58 | $27.50 | $2.08 | 3,609,822.0 | +6.02% |
| 2026-09-23 | $28.35 | $27.60 | $0.75 | 1,079,839.0 | -0.61% |
| 2026-09-22 | $28.36 | $26.73 | $1.63 | 3,999,856.0 | +0.72% |
| 2026-09-21 | $28.78 | $27.70 | $1.08 | 1,458,408.0 | -2.62% |
| 2026-09-18 | $28.68 | $27.91 | $0.77 | 2,985,517.0 | +0.21% |
| 2026-09-17 | $28.72 | $27.77 | $0.95 | 3,279,627.0 | +3.18% |
| 2026-09-16 | $28.72 | $27.03 | $1.69 | 5,025,504.0 | +3.71% |
| 2026-09-15 | $27.34 | $24.71 | $2.63 | 4,122,919.0 | +7.67% |
| 2026-09-14 | $24.88 | $23.96 | $0.913 | 1,730,340.0 | +2.40% |
| 2026-09-11 | $24.79 | $23.93 | $0.86 | 1,237,923.0 | -0.12% |
| 2026-09-10 | $24.65 | $23.53 | $1.12 | 1,071,011.0 | -0.78% |
| 2026-09-09 | $24.68 | $23.89 | $0.7899 | 1,106,231.0 | +0.33% |
| 2026-09-08 | $24.60 | $23.62 | $0.98 | 1,356,394.0 | +0.25% |
| 2026-09-04 | $24.40 | $23.94 | $0.46 | 1,403,985.0 | -1.18% |
| 2026-09-03 | $25.36 | $23.84 | $1.52 | 2,161,030.0 | -0.36% |
| 2026-09-02 | $25.23 | $24.18 | $1.05 | 1,623,116.0 | +1.31% |
| 2026-09-01 | $25.11 | $24.20 | $0.91 | 1,619,998.0 | -2.33% |
| 2026-08-31 | $25.02 | $23.86 | $1.16 | 2,237,375.0 | -1.07% |
| 2026-08-28 | $26.58 | $25.13 | $1.45 | 1,508,795.0 | -4.73% |
| 2026-08-27 | $26.87 | $26.11 | $0.76 | 2,078,408.0 | +1.07% |
| 2026-08-26 | $26.51 | $25.82 | $0.69 | 1,387,087.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $29.58 | $23.53 | $6.05 | 42,481,342.0 | +18.66% |
| 2026-08 | $26.87 | $21.83 | $5.04 | 44,157,821.0 | +10.41% |
| 2026-07 | $24.57 | $19.77 | $4.80 | 61,748,743.0 | +5.22% |
| 2026-06 | $21.64 | $14.74 | $6.90 | 82,726,000.0 | +41.58% |
| 2026-05 | $15.59 | $12.50 | $3.08 | 36,553,329.0 | +7.45% |
| 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% |
1.54%
1.65%
자본화:
|
볼륨(24시간):