Stockscreener 앱 받기
4.69
7.32%
0.32
시간 외 거래:
4.60
-0.09
-1.92%
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $4.70 | $4.29 | $0.41 | 2,300,332.0 | +7.32% |
| 2024-11-21 | $4.49 | $4.27 | $0.22 | 1,582,997.0 | -1.13% |
| 2024-11-20 | $4.57 | $4.33 | $0.235 | 1,807,707.0 | -1.34% |
| 2024-11-19 | $4.64 | $4.38 | $0.26 | 1,700,755.0 | -4.27% |
| 2024-11-18 | $5.10 | $4.66 | $0.44 | 1,376,640.0 | -7.87% |
| 2024-11-15 | $5.79 | $5.07 | $0.718 | 1,449,156.0 | -8.96% |
| 2024-11-14 | $5.95 | $5.53 | $0.42 | 858,358.0 | -4.62% |
| 2024-11-13 | $6.08 | $5.83 | $0.245 | 1,130,518.0 | -1.35% |
| 2024-11-12 | $6.49 | $5.89 | $0.60 | 1,127,089.0 | -8.63% |
| 2024-11-11 | $6.70 | $5.99 | $0.71 | 1,860,875.0 | +11.51% |
| 2024-11-08 | $6.33 | $5.60 | $0.73 | 1,346,952.0 | +3.37% |
| 2024-11-07 | $6.03 | $5.51 | $0.515 | 1,728,899.0 | -2.09% |
| 2024-11-06 | $5.80 | $5.46 | $0.335 | 1,120,227.0 | +3.05% |
| 2024-11-05 | $5.59 | $5.09 | $0.50 | 831,425.0 | +6.08% |
| 2024-11-04 | $5.53 | $5.16 | $0.37 | 1,144,724.0 | -0.94% |
| 2024-11-01 | $5.33 | $4.84 | $0.49 | 943,881.0 | +9.71% |
| 2024-10-31 | $5.07 | $4.83 | $0.24 | 1,595,036.0 | -4.35% |
| 2024-10-30 | $5.10 | $4.65 | $0.45 | 586,936.0 | +7.43% |
| 2024-10-29 | $4.73 | $4.55 | $0.175 | 814,127.0 | +0.86% |
| 2024-10-28 | $4.71 | $4.48 | $0.23 | 861,858.0 | +4.94% |
| 2024-10-25 | $4.67 | $4.44 | $0.225 | 606,754.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.70 | $4.27 | $2.43 | 24,610,867.0 | -3.10% |
| 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% |
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% |
1.89%
2.08%
자본화:
|
볼륨(24시간):