Adaptive Biotechnologies

ADPT
🏛️ usa →
14.23
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.15 12.17 12.15 12.17 16.3K
09:31 12.23 12.24 12.23 12.23 2.0K
09:32 12.17 12.18 12.09 12.09 2.3K
09:33 12.07 12.22 12.07 12.21 3.9K
09:34 12.21 12.21 12.17 12.18 0.8K
09:35 12.21 12.27 12.21 12.27 4.9K
09:36 12.28 12.30 12.28 12.28 4.4K
09:37 12.28 12.28 12.25 12.28 4.8K
09:38 12.25 12.25 12.22 12.25 1.3K
09:39 12.25 12.25 12.22 12.22 1.4K
09:40 12.21 12.23 12.21 12.23 1.7K
09:41 12.21 12.21 12.19 12.21 1.3K
09:42 12.23 12.27 12.23 12.23 5.3K
09:43 12.25 12.25 12.25 12.25 0.9K
09:44 12.27 12.28 12.27 12.28 2.4K
09:45 12.25 12.25 12.19 12.19 12.8K
09:46 12.19 12.19 12.15 12.17 3.4K
09:47 12.15 12.15 12.13 12.13 2.4K
09:49 12.12 12.13 12.10 12.13 2.8K
09:50 12.17 12.17 12.17 12.17 3.1K
09:51 12.17 12.18 12.14 12.14 4.6K
09:52 12.15 12.15 12.15 12.15 2.6K
09:53 12.16 12.17 12.16 12.17 3.9K
09:54 12.18 12.18 12.18 12.18 1.3K
09:55 12.18 12.18 12.15 12.15 1.5K
09:56 12.17 12.20 12.17 12.20 1.3K
09:57 12.20 12.20 12.19 12.19 2.3K
09:58 12.18 12.18 12.15 12.15 2.1K
09:59 12.12 12.14 12.12 12.12 1.1K
10:00 12.13 12.17 12.13 12.17 3.0K
10:01 12.17 12.17 12.17 12.17 1.1K
10:03 12.14 12.17 12.14 12.17 0.8K
10:04 12.16 12.16 12.16 12.16 0.9K
10:06 12.17 12.17 12.17 12.17 1.5K
10:08 12.17 12.25 12.17 12.25 2.6K
10:10 12.22 12.22 12.22 12.22 2.7K
10:11 12.24 12.24 12.20 12.20 1.5K
10:12 12.21 12.22 12.19 12.19 0.6K
10:13 12.19 12.19 12.19 12.19 1.4K
10:14 12.18 12.18 12.18 12.18 0.3K
10:15 12.14 12.14 12.14 12.14 1.6K
10:16 12.11 12.11 12.11 12.11 0.7K
10:17 12.08 12.08 12.08 12.08 0.4K
10:18 12.11 12.11 12.11 12.11 0.9K
10:19 12.12 12.12 12.08 12.09 0.8K
10:20 12.12 12.12 12.10 12.10 6.9K
10:21 12.12 12.12 12.12 12.12 1.5K
10:22 12.12 12.12 12.10 12.10 1.6K
10:23 12.08 12.08 12.08 12.08 0.4K
10:24 12.03 12.08 12.03 12.06 2.6K
10:25 12.03 12.03 12.03 12.03 0.3K
10:26 12.04 12.04 12.04 12.04 1.2K
10:28 12.04 12.06 12.03 12.05 7.4K
10:29 12.03 12.06 12.03 12.06 3.5K
10:30 12.06 12.06 12.03 12.03 20.7K
10:31 12.02 12.09 12.02 12.05 4.8K
10:32 12.05 12.11 12.02 12.10 40.9K
10:33 12.11 12.11 12.11 12.11 0.5K
10:34 12.09 12.09 12.07 12.08 7.6K
10:35 12.06 12.06 12.04 12.06 9.7K
10:36 12.07 12.07 12.07 12.07 2.9K
10:37 12.07 12.08 12.05 12.05 6.9K
10:38 12.05 12.06 12.04 12.05 3.6K
10:39 12.07 12.07 12.01 12.01 3.8K
10:40 12.03 12.03 12.02 12.03 1.6K
10:41 12.05 12.05 12.05 12.05 2.3K
10:42 12.06 12.06 12.06 12.06 1.2K
10:43 12.10 12.10 12.07 12.09 5.2K
10:44 12.09 12.09 12.08 12.08 2.3K
10:45 12.07 12.07 12.07 12.07 1.4K
10:46 12.07 12.07 12.06 12.06 1.4K
10:47 12.05 12.05 12.02 12.02 4.1K
10:48 12.04 12.04 12.01 12.02 4.1K
10:49 12.02 12.02 12.02 12.02 1.2K
10:50 12.03 12.03 12.03 12.03 0.7K
10:51 12.02 12.02 11.96 11.98 14.8K
10:52 11.96 11.96 11.94 11.95 4.0K
10:53 11.95 11.96 11.95 11.96 2.2K
10:54 11.96 11.96 11.95 11.95 1.7K
10:55 11.95 11.95 11.92 11.92 1.3K
10:56 11.92 11.92 11.91 11.91 1.7K
10:57 11.90 11.90 11.90 11.90 1.3K
10:59 11.90 11.90 11.89 11.90 2.7K
11:00 11.90 11.91 11.89 11.91 4.7K
11:01 11.87 11.87 11.86 11.86 5.5K
11:02 11.87 11.87 11.87 11.87 1.1K
11:03 11.86 11.86 11.86 11.86 0.8K
11:04 11.87 11.88 11.87 11.88 1.7K
11:05 11.88 11.88 11.88 11.88 1.1K
11:06 11.89 11.91 11.89 11.91 5.3K
11:07 11.91 11.91 11.91 11.91 0.4K
11:08 11.90 11.92 11.90 11.92 1.8K
11:09 11.91 11.92 11.91 11.92 1.9K
11:11 11.92 11.92 11.91 11.91 4.1K
11:12 11.91 11.91 11.91 11.91 0.7K
11:13 11.90 11.90 11.90 11.90 1.8K
11:14 11.91 11.91 11.89 11.91 1.2K
11:15 11.91 11.94 11.91 11.94 3.5K
11:16 11.92 11.92 11.92 11.92 1.4K
11:17 11.90 11.91 11.90 11.91 0.5K
11:18 11.89 11.89 11.89 11.89 0.6K
11:19 11.93 11.93 11.91 11.91 7.0K
11:20 11.91 11.91 11.91 11.91 0.3K
11:21 11.91 11.95 11.91 11.95 4.9K
11:22 11.94 11.94 11.94 11.94 1.2K
11:23 11.97 11.98 11.97 11.98 17.4K
11:24 12.00 12.04 11.99 12.04 51.4K
11:25 12.03 12.04 12.03 12.04 3.5K
11:26 12.04 12.04 12.02 12.02 68.3K
11:27 12.02 12.04 11.99 11.99 7.5K
11:28 12.00 12.00 12.00 12.00 0.6K
11:29 12.00 12.02 12.00 12.02 1.9K
11:30 12.00 12.02 12.00 12.00 7.4K
11:31 12.02 12.02 12.00 12.00 1.5K
11:32 12.01 12.01 12.00 12.00 2.9K
11:33 12.01 12.01 12.01 12.01 0.1K
11:34 12.00 12.02 12.00 12.02 2.0K
11:35 12.03 12.03 12.00 12.00 2.5K
11:36 12.01 12.01 12.00 12.00 0.5K
11:37 12.02 12.03 12.02 12.03 1.7K
11:38 12.03 12.07 12.03 12.07 9.8K
11:39 12.08 12.10 12.08 12.10 4.0K
11:40 12.11 12.11 12.08 12.08 4.3K
11:41 12.08 12.09 12.06 12.09 3.5K
11:43 12.08 12.08 12.08 12.08 3.4K
11:44 12.09 12.10 12.09 12.10 3.6K
11:46 12.11 12.11 12.10 12.10 1.9K
11:47 12.08 12.08 12.08 12.08 1.9K
11:48 12.08 12.08 12.07 12.08 0.9K
11:49 12.07 12.07 12.07 12.07 0.7K
11:50 12.06 12.06 12.04 12.04 7.5K
11:51 12.02 12.02 11.99 12.01 4.2K
11:52 11.99 11.99 11.99 11.99 0.6K
11:53 12.01 12.01 12.01 12.01 2.4K
11:55 12.02 12.02 12.02 12.02 0.9K
11:58 12.00 12.01 12.00 12.01 2.8K
11:59 12.02 12.02 12.01 12.01 0.9K
12:00 12.02 12.03 12.01 12.02 19.1K
12:01 12.04 12.04 12.04 12.04 0.2K
12:02 12.05 12.05 12.04 12.04 5.8K
12:03 12.04 12.04 12.02 12.03 3.6K
12:04 12.04 12.04 12.04 12.04 0.2K
12:05 12.02 12.02 12.02 12.02 0.7K
12:06 12.05 12.05 12.05 12.05 0.1K
12:07 12.05 12.05 12.05 12.05 0.6K
12:08 12.05 12.07 12.05 12.07 1.7K
12:10 12.06 12.06 12.03 12.04 2.9K
12:12 12.06 12.06 12.06 12.06 1.3K
12:13 12.04 12.04 12.04 12.04 0.3K
12:14 12.06 12.06 12.06 12.06 2.5K
12:15 12.06 12.06 12.06 12.06 1.2K
12:16 12.06 12.06 12.06 12.06 1.4K
12:17 12.06 12.08 12.05 12.08 3.0K
12:18 12.08 12.08 12.08 12.08 1.8K
12:19 12.08 12.08 12.08 12.08 0.9K
12:20 12.08 12.08 12.07 12.07 3.1K
12:21 12.07 12.07 12.07 12.07 2.0K
12:22 12.08 12.08 12.08 12.08 0.9K
12:23 12.07 12.07 12.07 12.07 0.4K
12:24 12.06 12.06 12.05 12.05 5.0K
12:25 12.05 12.05 12.04 12.05 23.1K
12:26 12.04 12.04 12.02 12.03 5.0K
12:27 12.02 12.02 12.02 12.02 1.7K
12:28 12.02 12.02 12.02 12.02 0.4K
12:29 12.01 12.01 11.97 11.97 4.5K
12:30 11.96 11.96 11.94 11.95 2.8K
12:31 11.95 11.95 11.94 11.95 1.0K
12:32 11.96 11.99 11.96 11.96 14.5K
12:33 11.94 11.94 11.94 11.94 1.1K
12:34 11.94 11.94 11.94 11.94 0.2K
12:35 11.94 11.94 11.93 11.93 1.9K
12:36 11.93 11.93 11.92 11.93 1.9K
12:37 11.93 11.93 11.93 11.93 5.2K
12:38 11.93 11.95 11.93 11.95 1.0K
12:39 11.94 11.94 11.93 11.93 0.5K
12:40 11.92 11.93 11.91 11.92 3.3K
12:41 11.93 11.96 11.93 11.96 6.5K
12:42 11.95 11.96 11.95 11.95 3.1K
12:43 11.92 11.92 11.92 11.92 1.1K
12:45 11.91 11.92 11.91 11.92 1.8K
12:46 11.91 11.91 11.87 11.89 8.3K
12:47 11.89 11.89 11.88 11.88 0.4K
12:48 11.88 11.89 11.88 11.89 1.6K
12:49 11.87 11.89 11.87 11.88 4.3K
12:50 11.88 11.89 11.87 11.89 1.3K
12:51 11.89 11.94 11.89 11.94 6.6K
12:52 11.94 11.94 11.94 11.94 0.7K
12:53 11.93 11.93 11.93 11.93 1.8K
12:54 11.92 11.92 11.92 11.92 3.8K
12:55 11.92 11.94 11.92 11.93 2.5K
12:56 11.93 11.93 11.93 11.93 1.7K
12:57 11.93 11.93 11.93 11.93 0.6K
12:58 11.92 11.92 11.92 11.92 2.1K
12:59 11.92 11.92 11.92 11.92 1.6K
13:00 11.93 11.93 11.92 11.93 0.7K
13:01 11.93 11.93 11.92 11.92 0.9K
13:02 11.89 11.90 11.89 11.90 2.2K
13:03 11.90 11.90 11.88 11.88 1.4K
13:04 11.89 11.89 11.88 11.89 1.6K
13:05 11.89 11.89 11.89 11.89 2.5K
13:06 11.89 11.89 11.89 11.89 0.6K
13:07 11.89 11.91 11.89 11.91 2.7K
13:08 11.91 11.91 11.88 11.89 4.2K
13:09 11.90 11.90 11.89 11.89 0.6K
13:10 11.89 11.90 11.89 11.90 2.5K
13:11 11.90 11.90 11.88 11.89 4.0K
13:12 11.90 11.90 11.89 11.89 8.2K
13:14 11.89 11.90 11.89 11.90 2.4K
13:15 11.90 11.90 11.89 11.89 0.7K
13:16 11.89 11.89 11.89 11.89 0.4K
13:17 11.89 11.89 11.89 11.89 0.5K
13:18 11.89 11.89 11.89 11.89 1.1K
13:19 11.89 11.89 11.89 11.89 0.7K
13:20 11.89 11.89 11.89 11.89 0.3K
13:21 11.89 11.89 11.88 11.88 0.8K
13:22 11.88 11.88 11.87 11.87 1.2K
13:23 11.88 11.89 11.88 11.89 0.8K
13:24 11.89 11.89 11.88 11.89 1.7K
13:25 11.90 11.90 11.89 11.89 1.1K
13:26 11.87 11.87 11.87 11.87 13.1K
13:27 11.87 11.87 11.87 11.87 1.0K
13:28 11.87 11.87 11.87 11.87 0.4K
13:29 11.87 11.87 11.84 11.85 5.4K
13:30 11.85 11.85 11.83 11.84 7.5K
13:31 11.83 11.83 11.83 11.83 1.9K
13:32 11.83 11.83 11.83 11.83 0.5K
13:33 11.83 11.83 11.83 11.83 3.0K
13:34 11.84 11.84 11.83 11.83 2.0K
13:35 11.83 11.83 11.83 11.83 0.2K
13:36 11.83 11.83 11.82 11.83 1.6K
13:37 11.83 11.84 11.82 11.83 1.4K
13:38 11.83 11.83 11.83 11.83 1.2K
13:39 11.82 11.82 11.81 11.81 2.9K
13:40 11.81 11.81 11.81 11.81 0.6K
13:41 11.82 11.82 11.82 11.82 0.5K
13:42 11.78 11.78 11.72 11.72 11.5K
13:43 11.72 11.73 11.72 11.74 1.9K
13:44 11.74 11.74 11.72 11.73 16.0K
13:45 11.72 11.74 11.72 11.74 5.3K
13:46 11.72 11.72 11.72 11.72 2.1K
13:47 11.72 11.75 11.72 11.75 10.1K
13:48 11.75 11.75 11.72 11.72 3.6K
13:49 11.72 11.72 11.72 11.72 0.6K
13:50 11.72 11.73 11.72 11.72 12.7K
13:51 11.72 11.72 11.72 11.72 0.6K
13:52 11.73 11.73 11.73 11.73 0.3K
13:53 11.72 11.72 11.70 11.70 7.5K
13:54 11.70 11.70 11.69 11.69 32.9K
13:55 11.69 11.71 11.69 11.71 4.8K
13:56 11.70 11.70 11.70 11.70 0.5K
13:57 11.69 11.71 11.69 11.71 10.6K
13:58 11.72 11.72 11.70 11.70 4.5K
13:59 11.72 11.72 11.71 11.71 6.8K
14:00 11.71 11.72 11.71 11.71 3.0K
14:01 11.70 11.71 11.69 11.71 17.6K
14:02 11.72 11.73 11.72 11.73 29.8K
14:03 11.73 11.76 11.73 11.76 5.9K
14:04 11.76 11.76 11.76 11.76 1.0K
14:05 11.76 11.77 11.76 11.77 2.9K
14:06 11.77 11.78 11.77 11.78 3.0K
14:07 11.79 11.79 11.75 11.75 5.0K
14:08 11.75 11.75 11.75 11.75 0.6K
14:09 11.74 11.75 11.74 11.75 2.7K
14:10 11.75 11.75 11.71 11.71 7.5K
14:11 11.72 11.72 11.70 11.70 2.0K
14:12 11.71 11.71 11.70 11.70 2.3K
14:13 11.71 11.71 11.69 11.69 2.2K
14:14 11.68 11.68 11.67 11.68 3.0K
14:15 11.67 11.69 11.67 11.67 4.8K
14:16 11.68 11.71 11.68 11.70 4.5K
14:17 11.71 11.71 11.70 11.70 2.7K
14:18 11.72 11.72 11.67 11.67 4.6K
14:19 11.67 11.69 11.67 11.69 4.6K
14:20 11.69 11.70 11.69 11.70 3.8K
14:21 11.71 11.71 11.71 11.71 0.3K
14:22 11.71 11.71 11.69 11.70 5.2K
14:23 11.70 11.72 11.70 11.72 8.0K
14:24 11.71 11.71 11.71 11.71 0.7K
14:25 11.71 11.71 11.71 11.71 0.4K
14:26 11.71 11.71 11.68 11.68 13.0K
14:27 11.66 11.66 11.66 11.66 2.8K
14:28 11.67 11.67 11.66 11.67 1.8K
14:29 11.66 11.68 11.66 11.67 4.6K
14:30 11.67 11.67 11.66 11.66 2.1K
14:31 11.66 11.66 11.65 11.65 1.9K
14:32 11.66 11.69 11.66 11.69 7.2K
14:33 11.69 11.69 11.68 11.68 3.7K
14:34 11.68 11.68 11.68 11.68 1.0K
14:35 11.69 11.69 11.68 11.69 2.7K
14:36 11.68 11.68 11.68 11.68 1.4K
14:37 11.67 11.67 11.66 11.66 3.0K
14:38 11.66 11.66 11.66 11.66 1.0K
14:39 11.67 11.67 11.65 11.65 2.2K
14:40 11.64 11.64 11.62 11.62 3.8K
14:41 11.62 11.62 11.60 11.62 2.5K
14:42 11.62 11.62 11.60 11.60 3.1K
14:43 11.60 11.60 11.59 11.60 4.1K
14:44 11.62 11.63 11.62 11.63 6.1K
14:45 11.63 11.63 11.63 11.63 2.8K
14:46 11.63 11.63 11.63 11.63 0.4K
14:47 11.63 11.64 11.63 11.63 4.5K
14:48 11.63 11.63 11.63 11.63 1.4K
14:49 11.63 11.63 11.62 11.62 0.4K
14:50 11.63 11.63 11.62 11.62 2.0K
14:51 11.63 11.65 11.63 11.64 6.1K
14:52 11.64 11.64 11.61 11.61 1.6K
14:53 11.61 11.62 11.60 11.61 1.5K
14:54 11.61 11.61 11.61 11.61 1.2K
14:55 11.61 11.61 11.61 11.61 0.9K
14:56 11.61 11.61 11.60 11.60 1.9K
14:57 11.60 11.63 11.60 11.63 3.4K
14:58 11.63 11.63 11.62 11.62 4.9K
14:59 11.62 11.62 11.61 11.62 14.0K
15:00 11.61 11.64 11.61 11.64 6.3K
15:01 11.64 11.64 11.56 11.58 7.1K
15:02 11.58 11.58 11.58 11.58 0.6K
15:03 11.56 11.60 11.56 11.60 9.5K
15:04 11.60 11.64 11.59 11.64 10.4K
15:05 11.64 11.64 11.62 11.62 1.7K
15:06 11.64 11.66 11.64 11.66 7.9K
15:07 11.66 11.66 11.65 11.66 2.3K
15:08 11.66 11.69 11.66 11.69 9.9K
15:09 11.68 11.68 11.65 11.65 4.1K
15:10 11.66 11.66 11.66 11.66 3.6K
15:11 11.66 11.67 11.66 11.67 2.6K
15:12 11.67 11.67 11.67 11.67 1.6K
15:13 11.66 11.68 11.65 11.68 6.2K
15:14 11.68 11.68 11.68 11.68 5.5K
15:15 11.68 11.69 11.68 11.68 3.3K
15:16 11.67 11.68 11.67 11.68 4.5K
15:17 11.67 11.67 11.66 11.67 2.5K
15:18 11.67 11.67 11.66 11.66 0.6K
15:19 11.68 11.69 11.67 11.69 3.3K
15:20 11.69 11.70 11.69 11.69 5.6K
15:21 11.69 11.69 11.69 11.69 2.2K
15:22 11.68 11.71 11.68 11.71 9.6K
15:23 11.70 11.71 11.70 11.71 3.0K
15:24 11.72 11.72 11.72 11.72 0.8K
15:25 11.72 11.72 11.72 11.72 5.0K
15:26 11.72 11.72 11.70 11.71 6.6K
15:27 11.71 11.71 11.71 11.71 0.3K
15:28 11.71 11.72 11.71 11.72 4.1K
15:29 11.72 11.72 11.71 11.71 4.0K
15:30 11.71 11.75 11.71 11.75 13.3K
15:31 11.75 11.76 11.75 11.76 5.4K
15:32 11.76 11.76 11.76 11.76 2.8K
15:33 11.76 11.76 11.75 11.75 5.5K
15:34 11.75 11.75 11.74 11.75 1.4K
15:35 11.75 11.79 11.74 11.79 8.0K
15:36 11.77 11.78 11.77 11.78 1.4K
15:37 11.77 11.78 11.77 11.78 5.0K
15:38 11.78 11.78 11.69 11.71 20.7K
15:39 11.71 11.72 11.71 11.71 5.2K
15:40 11.71 11.72 11.71 11.72 3.4K
15:41 11.72 11.75 11.72 11.75 15.6K
15:42 11.77 11.78 11.76 11.78 11.9K
15:43 11.79 11.79 11.78 11.78 9.8K
15:44 11.78 11.80 11.78 11.78 6.8K
15:45 11.79 11.79 11.79 11.79 7.1K
15:46 11.80 11.80 11.79 11.79 10.3K
15:47 11.79 11.79 11.76 11.76 27.3K
15:48 11.76 11.76 11.75 11.75 10.4K
15:49 11.75 11.76 11.75 11.75 10.5K
15:50 11.83 11.84 11.80 11.80 129.0K
15:51 11.80 11.80 11.78 11.79 32.0K
15:52 11.79 11.79 11.77 11.79 64.5K
15:53 11.79 11.79 11.77 11.78 37.7K
15:54 11.77 11.80 11.75 11.79 56.8K
15:55 11.78 11.79 11.77 11.78 33.1K
15:56 11.79 11.79 11.76 11.78 36.0K
15:57 11.78 11.79 11.77 11.79 37.7K
15:58 11.79 11.79 11.78 11.78 62.6K
15:59 11.77 11.79 11.76 11.79 7,507.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available