Adaptive Biotechnologies

ADPT
🏛️ germany →
11.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 4.65 4.80 4.52 4.80 0.0M
2023-12-27 4.51 4.60 4.50 4.59 0.0M
2023-12-22 4.52 4.53 4.52 4.53 0.0M
2023-12-21 4.41 4.41 4.28 4.28 0.0M
2023-12-20 4.39 4.39 4.39 4.39 0.0M
2023-12-19 4.59 4.59 4.59 4.59 0.0M
2023-12-18 4.41 4.41 4.41 4.41 0.0M
2023-12-15 4.80 4.80 4.61 4.61 0.0M
2023-12-14 4.72 4.89 4.68 4.68 0.0M
2023-12-13 4.11 4.53 4.11 4.53 0.0M
2023-12-08 4.38 4.38 4.38 4.38 0.0M
2023-12-06 4.06 4.31 4.06 4.31 0.0M
2023-12-05 4.20 4.20 4.14 4.14 0.0M
2023-12-01 3.98 4.23 3.98 4.23 0.0M
2023-11-30 4.29 4.29 4.11 4.11 0.0M
2023-11-29 4.04 4.04 4.04 4.04 0.0M
2023-11-27 3.90 3.90 3.90 3.90 0.0M
2023-11-24 4.01 4.01 4.01 4.01 0.0M
2023-11-23 3.87 3.87 3.87 3.87 0.0M
2023-11-21 4.00 4.00 3.84 3.84 0.0M
2023-11-20 4.06 4.06 4.06 4.06 0.0M
2023-11-16 3.89 3.89 3.89 3.89 0.0M
2023-11-15 3.82 3.87 3.82 3.87 0.0M
2023-11-14 3.19 3.58 3.14 3.58 0.0M
2023-11-13 3.32 3.32 3.00 3.09 0.0M
2023-11-10 3.78 3.78 2.49 2.87 0.0M
2023-11-09 4.19 4.19 4.14 4.14 0.0M
2023-11-08 4.23 4.23 4.23 4.23 0.0M
2023-11-07 4.42 4.42 4.42 4.42 0.0M
2023-11-06 4.56 4.56 4.56 4.56 0.0M
2023-11-03 4.63 4.68 4.50 4.68 0.0M
2023-11-02 4.16 4.16 4.16 4.16 0.0M
2023-11-01 4.25 4.25 4.18 4.25 0.0M
2023-10-31 4.02 4.02 4.02 4.02 0.0M
2023-10-30 3.98 3.98 3.93 3.93 0.0M
2023-10-27 3.84 3.95 3.81 3.95 0.0M
2023-10-25 4.40 4.41 4.40 4.41 0.0M
2023-10-24 3.90 4.42 3.90 4.42 0.0M
2023-10-23 3.84 3.97 3.84 3.87 0.0M
2023-10-20 3.81 3.89 3.78 3.87 0.0M
2023-10-19 3.88 3.89 3.88 3.89 0.0M
2023-10-18 4.14 4.14 3.99 3.99 0.0M
2023-10-17 4.26 4.26 4.26 4.26 0.0M
2023-10-16 4.13 4.13 4.08 4.08 0.0M
2023-10-13 4.10 4.10 4.10 4.10 0.0M
2023-10-12 4.55 4.55 4.55 4.55 0.0M
2023-10-06 4.55 4.55 4.55 4.55 0.0M
2023-10-05 4.51 4.51 4.27 4.32 0.0M
2023-10-04 4.90 4.90 4.70 4.70 0.0M
2023-10-03 4.88 4.88 4.88 4.88 0.0M
2023-10-02 5.24 5.32 5.24 5.31 0.0M
2023-09-29 5.31 5.38 5.23 5.29 0.0M
2023-09-27 5.46 5.46 5.17 5.40 0.0M
2023-09-26 5.39 5.90 5.39 5.47 0.0M
2023-09-22 4.92 4.92 4.84 4.84 0.0M
2023-09-21 4.79 4.95 4.71 4.95 0.0M
2023-09-20 5.01 5.01 4.89 4.89 0.0M
2023-09-19 4.91 4.91 4.91 4.91 0.0M
2023-09-18 5.58 5.58 5.41 5.41 0.0M
2023-09-15 5.77 5.94 5.77 5.92 0.0M
2023-09-14 5.92 5.92 5.92 5.92 0.0M
2023-09-12 6.07 6.18 6.07 6.18 0.0M
2023-09-11 5.67 5.67 5.67 5.67 0.0M
2023-09-06 6.09 6.09 6.09 6.09 0.0M
2023-09-04 6.41 6.41 6.23 6.23 0.0M
2023-09-01 6.33 6.33 6.33 6.33 0.0M
2023-08-25 5.72 5.72 5.71 5.71 0.0M
2023-08-24 5.90 6.00 5.78 5.78 0.0M
2023-08-17 5.64 5.72 5.64 5.72 0.0M
2023-08-15 5.84 5.89 5.80 5.89 0.0M
2023-08-14 5.75 5.85 5.75 5.85 0.0M
2023-08-11 5.78 5.78 5.75 5.75 0.0M
2023-08-10 5.90 5.90 5.74 5.74 0.0M
2023-08-09 6.14 6.14 5.91 5.91 0.0M
2023-08-08 5.87 5.87 5.87 5.87 0.0M
2023-08-04 6.36 6.36 6.07 6.07 0.0M
2023-08-03 6.97 6.97 6.60 6.70 0.0M
2023-08-02 7.34 7.36 7.23 7.25 0.0M
2023-08-01 7.77 7.77 7.49 7.49 0.0M
2023-07-31 7.43 7.43 7.43 7.43 0.0M
2023-07-28 7.07 7.07 7.07 7.07 0.0M
2023-07-26 7.20 7.20 7.20 7.20 0.0M
2023-07-25 6.99 7.12 6.99 7.12 0.0M
2023-07-24 7.09 7.09 7.09 7.09 0.0M
2023-07-21 7.16 7.16 7.16 7.16 0.0M
2023-07-20 6.82 6.92 6.82 6.92 0.0M
2023-07-19 6.81 6.81 6.81 6.81 0.0M
2023-07-17 6.46 6.46 6.35 6.35 0.0M
2023-07-14 6.37 6.37 6.37 6.37 0.0M
2023-07-13 6.87 6.87 6.87 6.87 0.0M
2023-07-12 6.91 6.91 6.78 6.90 0.0M
2023-07-11 6.40 6.40 6.40 6.40 0.0M
2023-07-10 5.92 6.00 5.92 6.00 0.0M
2023-07-07 5.55 5.59 5.55 5.56 0.0M
2023-07-06 5.77 5.77 5.60 5.60 0.0M
2023-07-05 5.91 5.93 5.82 5.83 0.0M
2023-07-04 6.19 6.29 6.19 6.29 0.0M
2023-07-03 6.22 6.22 6.10 6.10 0.0M
2023-06-29 6.38 6.38 6.21 6.21 0.0M
2023-06-28 6.12 6.18 6.12 6.16 0.0M
2023-06-27 6.26 6.26 6.05 6.05 0.0M
2023-06-26 6.46 6.46 6.46 6.46 0.0M
2023-06-23 6.55 6.55 6.45 6.45 0.0M
2023-06-22 7.11 7.22 6.57 6.57 0.0M
2023-06-21 7.09 7.09 7.09 7.09 0.0M
2023-06-20 7.52 7.52 7.52 7.52 0.0M
2023-06-16 7.89 7.89 7.78 7.78 0.0M
2023-06-15 8.00 8.01 7.87 7.87 0.0M
2023-06-14 8.42 8.42 7.91 7.91 0.0M
2023-06-13 7.49 8.25 7.49 8.25 0.0M
2023-06-12 6.73 6.98 6.73 6.98 0.0M
2023-06-08 7.05 7.05 7.02 7.02 0.0M
2023-06-07 7.31 7.31 7.09 7.09 0.0M
2023-06-06 7.08 7.31 7.08 7.31 0.0M
2023-06-05 7.05 7.25 6.97 7.03 0.0M
2023-06-01 6.60 6.60 6.49 6.49 0.0M
2023-05-31 6.48 6.53 6.48 6.53 0.0M
2023-05-26 6.50 6.50 6.50 6.50 0.0M
2023-05-25 6.57 6.78 6.39 6.39 0.0M
2023-05-24 6.10 6.54 6.10 6.54 0.0M
2023-05-23 6.10 6.10 6.10 6.10 0.0M
2023-05-22 5.80 5.80 5.80 5.80 0.0M
2023-05-19 5.70 5.89 5.70 5.89 0.0M
2023-05-18 5.70 5.84 5.70 5.84 0.0M
2023-05-17 5.64 5.78 5.62 5.78 0.0M
2023-05-16 5.89 5.89 5.58 5.58 0.0M
2023-05-15 6.00 6.07 6.00 6.07 0.0M
2023-05-12 6.20 6.20 6.20 6.20 0.0M
2023-05-11 6.53 6.60 6.45 6.45 0.0M
2023-05-10 6.45 6.45 6.45 6.45 0.0M
2023-05-08 5.71 5.94 5.71 5.94 0.0M
2023-05-05 5.91 5.91 5.69 5.69 0.0M
2023-05-04 6.42 6.42 5.83 5.83 0.0M
2023-05-02 6.77 6.77 6.53 6.53 0.0M
2023-04-28 6.49 6.49 6.49 6.49 0.0M
2023-04-26 6.84 6.84 6.65 6.65 0.0M
2023-04-25 7.45 7.45 6.96 6.96 0.0M
2023-04-20 7.85 7.85 7.48 7.48 0.0M
2023-04-19 7.47 7.47 7.47 7.47 0.0M
2023-04-17 7.28 7.60 7.28 7.60 0.0M
2023-04-13 7.81 7.81 7.81 7.81 0.0M
2023-04-11 7.78 7.83 6.99 6.99 0.0M
2023-04-05 7.86 7.86 7.82 7.82 0.0M
2023-04-03 8.28 8.28 8.28 8.28 0.0M
2023-03-31 7.62 8.04 7.58 8.04 0.0M
2023-03-28 8.09 8.09 8.09 8.09 0.0M
2023-03-27 7.86 8.12 7.86 8.12 0.0M
2023-03-24 7.70 7.70 7.70 7.70 0.0M
2023-03-23 7.32 7.32 7.32 7.32 0.0M
2023-03-22 7.60 7.60 7.60 7.60 0.0M
2023-03-21 7.41 7.62 7.41 7.62 0.0M
2023-03-20 7.40 7.51 7.40 7.49 0.0M
2023-03-16 7.80 7.99 7.80 7.99 0.0M
2023-03-15 7.72 7.72 7.72 7.72 0.0M
2023-03-14 7.62 7.75 7.62 7.64 0.0M
2023-03-13 7.52 7.88 7.52 7.88 0.0M
2023-03-10 7.70 7.70 7.44 7.44 0.0M
2023-03-09 8.30 8.30 8.30 8.30 0.0M
2023-03-07 7.95 7.95 7.95 7.95 0.0M
2023-03-06 8.41 8.69 8.24 8.28 0.0M
2023-03-01 7.88 7.88 7.70 7.70 0.0M
2023-02-27 7.87 7.87 7.87 7.87 0.0M
2023-02-23 7.94 7.94 7.94 7.94 0.0M
2023-02-21 8.73 8.94 8.19 8.25 0.0M
2023-02-20 9.01 9.01 9.01 9.01 0.0M
2023-02-16 9.23 9.23 9.23 9.23 0.0M
2023-02-15 8.20 9.49 8.20 9.49 0.0M
2023-02-14 8.27 8.27 8.27 8.27 0.0M
2023-02-13 8.15 8.15 8.15 8.15 0.0M
2023-02-10 8.05 8.05 8.05 8.05 0.0M
2023-02-09 8.49 8.49 8.39 8.39 0.0M
2023-02-08 9.06 9.06 9.06 9.06 0.0M
2023-02-03 9.20 9.20 9.20 9.20 0.0M
2023-02-02 8.62 8.62 8.62 8.62 0.0M
2023-02-01 8.38 8.64 8.38 8.64 0.0M
2023-01-31 8.43 8.43 8.41 8.41 0.0M
2023-01-26 8.53 8.53 8.26 8.26 0.0M
2023-01-25 7.91 7.91 7.91 7.91 0.0M
2023-01-24 8.52 8.52 8.52 8.52 0.0M
2023-01-23 8.51 8.61 8.51 8.61 0.0M
2023-01-19 8.62 8.62 8.29 8.29 0.0M
2023-01-16 9.29 9.34 9.29 9.34 0.0M
2023-01-13 9.14 9.14 9.12 9.12 0.0M
2023-01-12 8.59 8.88 8.59 8.88 0.0M
2023-01-11 8.21 8.84 8.21 8.84 0.0M
2023-01-10 7.94 7.94 7.94 7.94 0.0M
2023-01-09 7.89 7.91 7.89 7.91 0.0M
2023-01-06 7.68 7.68 7.68 7.68 0.0M
2023-01-05 7.66 7.81 7.56 7.79 0.0M
2023-01-03 7.60 7.60 7.60 7.60 0.0M
2023-01-02 7.26 7.29 7.26 7.29 0.0M