Stockscreener 앱 받기
16.92
2.42%
-0.42
시간 외 거래:
17.25
0.33
+1.95%
Adaptive Biotechnologies Corp 주식 (ADPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $17.51 | $16.51 | $1.00 | 1,347,329.0 | -2.42% |
| 2025-11-03 | $17.52 | $17.00 | $0.525 | 1,343,599.0 | -0.12% |
| 2025-10-31 | $17.76 | $16.81 | $0.95 | 1,910,232.0 | +2.66% |
| 2025-10-30 | $17.36 | $16.77 | $0.59 | 1,485,362.0 | +0.65% |
| 2025-10-29 | $17.40 | $16.59 | $0.81 | 1,036,007.0 | -0.59% |
| 2025-10-28 | $17.18 | $16.80 | $0.38 | 831,462.0 | -1.29% |
| 2025-10-27 | $17.48 | $16.97 | $0.5051 | 819,451.0 | -0.58% |
| 2025-10-24 | $17.59 | $17.16 | $0.4299 | 1,213,282.0 | +0.35% |
| 2025-10-23 | $17.38 | $16.39 | $0.99 | 1,630,056.0 | +4.32% |
| 2025-10-22 | $17.24 | $16.21 | $1.03 | 2,088,590.0 | -5.19% |
| 2025-10-21 | $17.89 | $17.08 | $0.8059 | 2,024,808.0 | -2.69% |
| 2025-10-20 | $17.87 | $16.63 | $1.24 | 2,507,554.0 | +9.39% |
| 2025-10-17 | $17.20 | $16.28 | $0.92 | 1,574,145.0 | -5.62% |
| 2025-10-16 | $17.62 | $16.97 | $0.65 | 1,552,499.0 | +0.94% |
| 2025-10-15 | $17.14 | $15.91 | $1.23 | 2,045,359.0 | +9.82% |
| 2025-10-14 | $15.78 | $15.21 | $0.57 | 1,209,405.0 | +0.52% |
| 2025-10-13 | $15.94 | $15.21 | $0.73 | 1,486,005.0 | +2.18% |
| 2025-10-10 | $15.83 | $15.13 | $0.70 | 976,970.0 | -3.07% |
| 2025-10-09 | $15.68 | $15.17 | $0.51 | 1,494,361.0 | +0.64% |
| 2025-10-08 | $15.57 | $14.39 | $1.19 | 1,948,427.0 | +8.36% |
| 2025-10-07 | $14.56 | $14.11 | $0.455 | 1,779,522.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $17.52 | $16.51 | $1.02 | 4,038,257.0 | -2.53% |
| 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% |
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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):