Adaptive Biotechnologies

ADPT
🏛️ usa →
14.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.92 11.96 11.87 11.87 66.6K
09:31 11.88 11.91 11.88 11.91 16.7K
09:32 11.91 11.91 11.91 11.91 1.1K
09:33 11.88 11.88 11.71 11.75 11.3K
09:34 11.75 11.75 11.68 11.68 2.9K
09:35 11.68 11.71 11.66 11.68 6.6K
09:36 11.67 11.73 11.62 11.73 17.1K
09:37 11.72 11.72 11.71 11.71 3.0K
09:38 11.73 11.79 11.71 11.77 10.6K
09:39 11.79 11.79 11.77 11.77 4.3K
09:40 11.77 11.78 11.73 11.73 2.8K
09:41 11.72 11.72 11.70 11.70 1.2K
09:42 11.68 11.69 11.66 11.68 4.7K
09:43 11.68 11.68 11.68 11.68 1.4K
09:44 11.66 11.66 11.63 11.63 1.1K
09:45 11.64 11.67 11.63 11.64 4.3K
09:47 11.65 11.65 11.63 11.63 1.2K
09:48 11.62 11.62 11.62 11.62 1.1K
09:49 11.61 11.62 11.59 11.59 3.3K
09:50 11.62 11.62 11.62 11.62 3.2K
09:51 11.61 11.61 11.61 11.61 1.4K
09:52 11.61 11.61 11.55 11.57 3.1K
09:53 11.57 11.59 11.56 11.56 2.6K
09:54 11.55 11.56 11.55 11.56 1.3K
09:55 11.55 11.55 11.55 11.55 2.7K
09:56 11.54 11.57 11.53 11.55 15.9K
09:57 11.55 11.56 11.55 11.56 1.6K
09:58 11.56 11.56 11.55 11.55 0.8K
09:59 11.54 11.56 11.53 11.55 5.3K
10:00 11.55 11.60 11.55 11.60 3.2K
10:01 11.59 11.59 11.53 11.53 1.9K
10:02 11.56 11.56 11.55 11.55 1.3K
10:03 11.55 11.56 11.53 11.55 5.9K
10:04 11.54 11.56 11.54 11.56 9.3K
10:05 11.57 11.57 11.53 11.53 6.3K
10:06 11.53 11.53 11.50 11.50 4.9K
10:07 11.50 11.50 11.48 11.48 5.3K
10:08 11.51 11.52 11.51 11.51 2.8K
10:09 11.51 11.52 11.51 11.52 1.4K
10:10 11.52 11.55 11.52 11.55 2.5K
10:11 11.54 11.54 11.52 11.54 2.0K
10:12 11.59 11.67 11.57 11.65 11.3K
10:13 11.66 11.66 11.62 11.64 2.0K
10:14 11.64 11.65 11.64 11.64 2.8K
10:15 11.63 11.63 11.59 11.63 5.9K
10:16 11.65 11.66 11.65 11.66 2.7K
10:17 11.65 11.65 11.61 11.61 3.7K
10:18 11.61 11.61 11.57 11.57 9.9K
10:19 11.56 11.57 11.54 11.54 3.5K
10:20 11.57 11.59 11.57 11.59 10.6K
10:21 11.58 11.60 11.58 11.59 1.8K
10:22 11.59 11.59 11.59 11.59 1.7K
10:24 11.59 11.60 11.59 11.60 2.1K
10:25 11.59 11.60 11.59 11.59 1.2K
10:26 11.59 11.59 11.57 11.58 1.6K
10:27 11.56 11.56 11.56 11.56 1.0K
10:28 11.56 11.57 11.56 11.57 1.4K
10:29 11.58 11.58 11.58 11.58 1.2K
10:30 11.58 11.58 11.58 11.58 1.9K
10:31 11.54 11.54 11.54 11.54 5.8K
10:32 11.53 11.55 11.53 11.55 1.0K
10:33 11.53 11.53 11.50 11.50 1.1K
10:34 11.51 11.51 11.50 11.50 2.2K
10:35 11.51 11.51 11.51 11.51 0.1K
10:36 11.50 11.51 11.50 11.51 4.9K
10:37 11.53 11.54 11.53 11.54 5.2K
10:38 11.55 11.55 11.55 11.55 0.7K
10:39 11.57 11.59 11.57 11.59 4.2K
10:40 11.58 11.59 11.58 11.59 2.6K
10:41 11.63 11.63 11.63 11.63 0.6K
10:42 11.63 11.64 11.63 11.64 0.7K
10:43 11.63 11.65 11.63 11.64 5.1K
10:44 11.65 11.65 11.65 11.65 1.9K
10:45 11.66 11.67 11.66 11.67 1.5K
10:46 11.69 11.69 11.69 11.69 2.5K
10:47 11.71 11.73 11.71 11.71 9.6K
10:48 11.70 11.70 11.69 11.69 2.3K
10:49 11.69 11.69 11.68 11.68 1.6K
10:50 11.68 11.68 11.68 11.68 1.7K
10:51 11.69 11.72 11.69 11.72 6.9K
10:52 11.72 11.74 11.72 11.74 2.8K
10:53 11.74 11.76 11.74 11.75 16.1K
10:54 11.75 11.75 11.73 11.73 1.7K
10:55 11.70 11.71 11.70 11.71 3.4K
10:56 11.71 11.72 11.71 11.72 2.0K
10:57 11.72 11.72 11.69 11.69 5.2K
10:58 11.71 11.72 11.71 11.72 5.4K
10:59 11.72 11.73 11.72 11.73 3.5K
11:00 11.73 11.73 11.73 11.73 3.7K
11:01 11.72 11.73 11.72 11.73 2.2K
11:03 11.74 11.74 11.72 11.72 10.6K
11:04 11.71 11.71 11.71 11.71 2.3K
11:05 11.72 11.73 11.72 11.73 3.1K
11:06 11.74 11.74 11.73 11.73 1.7K
11:07 11.73 11.74 11.73 11.73 1.3K
11:08 11.74 11.74 11.71 11.71 4.0K
11:09 11.70 11.71 11.70 11.71 1.4K
11:10 11.71 11.71 11.71 11.71 0.5K
11:11 11.70 11.71 11.65 11.65 3.5K
11:12 11.64 11.64 11.63 11.63 9.0K
11:13 11.63 11.63 11.63 11.63 0.3K
11:14 11.65 11.65 11.65 11.65 2.5K
11:15 11.64 11.64 11.63 11.63 4.1K
11:16 11.64 11.66 11.64 11.66 4.5K
11:17 11.67 11.67 11.67 11.67 0.8K
11:18 11.68 11.69 11.68 11.69 1.4K
11:19 11.70 11.70 11.69 11.69 2.9K
11:20 11.69 11.70 11.69 11.70 2.1K
11:21 11.69 11.69 11.68 11.69 1.7K
11:22 11.69 11.69 11.69 11.69 0.9K
11:23 11.68 11.69 11.68 11.69 2.4K
11:24 11.69 11.70 11.69 11.70 0.9K
11:25 11.70 11.71 11.69 11.71 3.5K
11:26 11.73 11.73 11.71 11.71 3.3K
11:27 11.71 11.72 11.71 11.72 1.4K
11:28 11.72 11.72 11.71 11.71 1.6K
11:29 11.71 11.72 11.71 11.71 0.8K
11:30 11.71 11.72 11.71 11.72 1.5K
11:31 11.75 11.75 11.74 11.75 5.4K
11:32 11.75 11.75 11.75 11.75 2.8K
11:34 11.74 11.75 11.74 11.74 5.5K
11:35 11.71 11.73 11.71 11.73 10.7K
11:36 11.73 11.73 11.73 11.73 2.9K
11:37 11.73 11.73 11.73 11.73 3.6K
11:38 11.73 11.75 11.73 11.75 2.5K
11:39 11.75 11.76 11.75 11.76 1.3K
11:41 11.77 11.77 11.76 11.76 2.0K
11:42 11.77 11.77 11.77 11.77 2.0K
11:43 11.76 11.77 11.76 11.77 2.5K
11:44 11.77 11.77 11.76 11.76 1.3K
11:45 11.76 11.77 11.76 11.76 4.7K
11:46 11.76 11.76 11.74 11.75 5.7K
11:47 11.75 11.75 11.75 11.75 1.9K
11:49 11.75 11.75 11.75 11.75 0.5K
11:50 11.76 11.76 11.75 11.76 2.1K
11:51 11.76 11.76 11.74 11.75 5.4K
11:52 11.75 11.75 11.75 11.75 2.4K
11:53 11.76 11.77 11.76 11.77 1.5K
11:54 11.77 11.77 11.77 11.77 2.3K
11:55 11.78 11.78 11.78 11.78 1.2K
11:56 11.77 11.77 11.77 11.77 2.4K
11:57 11.76 11.76 11.76 11.76 1.0K
11:58 11.76 11.76 11.76 11.76 1.6K
11:59 11.76 11.76 11.74 11.74 2.4K
12:00 11.76 11.78 11.76 11.78 3.8K
12:01 11.79 11.79 11.79 11.79 2.2K
12:02 11.76 11.77 11.76 11.76 4.2K
12:03 11.76 11.76 11.76 11.76 0.2K
12:04 11.76 11.77 11.75 11.75 3.1K
12:05 11.75 11.75 11.75 11.75 1.8K
12:07 11.75 11.75 11.75 11.75 4.0K
12:08 11.75 11.76 11.74 11.76 8.2K
12:09 11.77 11.77 11.75 11.75 4.2K
12:10 11.77 11.77 11.76 11.76 0.8K
12:11 11.77 11.77 11.77 11.77 0.4K
12:12 11.75 11.76 11.75 11.76 5.1K
12:13 11.76 11.76 11.76 11.76 0.9K
12:15 11.76 11.77 11.76 11.76 1.5K
12:16 11.75 11.75 11.74 11.74 4.5K
12:17 11.75 11.75 11.75 11.75 1.1K
12:18 11.75 11.75 11.75 11.75 4.3K
12:19 11.75 11.75 11.73 11.73 3.2K
12:20 11.72 11.72 11.72 11.72 2.3K
12:22 11.71 11.74 11.71 11.73 4.9K
12:23 11.74 11.75 11.74 11.75 6.8K
12:24 11.75 11.75 11.72 11.72 3.5K
12:25 11.72 11.72 11.72 11.72 0.5K
12:26 11.72 11.73 11.71 11.73 2.3K
12:27 11.74 11.75 11.74 11.75 2.5K
12:28 11.75 11.75 11.74 11.74 2.5K
12:29 11.75 11.75 11.75 11.75 2.3K
12:30 11.75 11.75 11.75 11.75 1.0K
12:32 11.75 11.76 11.75 11.76 2.4K
12:33 11.77 11.77 11.77 11.77 1.3K
12:34 11.77 11.77 11.76 11.77 3.5K
12:35 11.78 11.78 11.78 11.78 3.2K
12:36 11.77 11.78 11.77 11.78 1.8K
12:37 11.77 11.77 11.77 11.77 2.3K
12:38 11.77 11.78 11.77 11.77 2.9K
12:39 11.79 11.79 11.79 11.79 2.6K
12:40 11.79 11.79 11.77 11.78 5.0K
12:41 11.79 11.79 11.78 11.78 3.7K
12:42 11.78 11.78 11.78 11.78 1.2K
12:43 11.78 11.78 11.78 11.78 1.7K
12:44 11.78 11.78 11.73 11.74 5.5K
12:45 11.73 11.73 11.72 11.72 3.7K
12:46 11.74 11.74 11.72 11.72 4.9K
12:47 11.74 11.74 11.73 11.73 2.7K
12:48 11.72 11.73 11.72 11.73 0.6K
12:49 11.72 11.73 11.71 11.73 9.1K
12:50 11.76 11.77 11.76 11.77 4.8K
12:51 11.75 11.78 11.75 11.76 5.7K
12:52 11.76 11.77 11.75 11.76 5.2K
12:53 11.77 11.77 11.76 11.76 1.6K
12:54 11.77 11.79 11.77 11.79 7.6K
12:55 11.79 11.82 11.79 11.79 19.5K
12:56 11.79 11.79 11.77 11.77 14.4K
12:57 11.76 11.77 11.75 11.77 28.8K
12:58 11.77 11.79 11.77 11.79 22.3K
12:59 11.80 11.83 11.79 11.80 43.2K
13:00 11.80 11.80 11.80 11.80 139.5K
15:59 11.80 11.80 11.80 11.80 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available