Adaptive Biotechnologies

ADPT
🏛️ usa →
13.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.18 13.18 13.10 13.15 24.3K
09:31 13.14 13.15 13.14 13.15 0.6K
09:32 13.12 13.12 13.06 13.06 1.6K
09:33 13.08 13.08 13.06 13.06 2.0K
09:34 13.03 13.03 13.03 13.03 0.3K
09:35 13.08 13.09 13.04 13.09 1.5K
09:36 13.07 13.09 13.06 13.06 1.7K
09:37 13.10 13.11 13.10 13.11 0.9K
09:38 13.11 13.11 13.11 13.11 0.4K
09:39 13.09 13.09 13.09 13.09 1.3K
09:40 13.10 13.10 13.10 13.10 0.6K
09:41 13.11 13.11 13.09 13.09 2.3K
09:42 13.11 13.12 13.11 13.12 0.7K
09:43 13.14 13.14 13.13 13.14 2.5K
09:44 13.14 13.14 13.14 13.14 0.9K
09:45 13.13 13.20 13.13 13.20 56.0K
09:46 13.19 13.19 13.17 13.17 4.9K
09:49 13.16 13.18 13.16 13.18 1.7K
09:50 13.17 13.17 13.17 13.17 0.6K
09:51 13.16 13.16 13.13 13.13 3.0K
09:52 13.10 13.10 13.07 13.10 2.3K
09:53 13.11 13.11 13.10 13.10 1.8K
09:54 13.11 13.11 13.11 13.11 0.7K
09:56 13.11 13.11 13.06 13.06 2.1K
09:57 13.04 13.04 13.02 13.02 2.3K
09:58 13.03 13.03 13.01 13.01 5.3K
09:59 13.02 13.03 13.02 13.03 1.4K
10:00 13.03 13.04 13.01 13.01 4.0K
10:01 13.00 13.02 13.00 13.02 4.7K
10:02 13.02 13.02 13.02 13.02 4.5K
10:03 13.04 13.04 13.04 13.04 1.4K
10:04 13.04 13.04 13.04 13.04 1.3K
10:05 13.02 13.02 12.98 12.98 42.8K
10:06 12.95 12.95 12.93 12.94 2.8K
10:07 12.94 12.94 12.90 12.90 8.0K
10:08 12.90 12.90 12.90 12.90 0.5K
10:09 12.83 12.83 12.83 12.83 0.5K
10:10 12.82 12.82 12.81 12.81 4.3K
10:11 12.81 12.81 12.78 12.78 2.4K
10:12 12.78 12.78 12.75 12.75 2.3K
10:14 12.73 12.73 12.73 12.73 1.2K
10:15 12.75 12.75 12.73 12.73 5.9K
10:16 12.73 12.73 12.69 12.69 3.0K
10:17 12.69 12.69 12.67 12.69 1.0K
10:18 12.67 12.68 12.67 12.68 5.6K
10:19 12.68 12.69 12.68 12.68 8.2K
10:20 12.67 12.75 12.67 12.75 3.9K
10:21 12.75 12.75 12.75 12.75 2.9K
10:22 12.75 12.75 12.69 12.69 4.0K
10:23 12.68 12.68 12.68 12.68 1.7K
10:24 12.65 12.65 12.61 12.61 2.8K
10:25 12.62 12.62 12.61 12.62 2.4K
10:26 12.63 12.63 12.57 12.57 3.3K
10:27 12.59 12.61 12.59 12.61 3.8K
10:28 12.59 12.59 12.55 12.56 6.3K
10:29 12.58 12.61 12.58 12.61 3.2K
10:30 12.62 12.62 12.62 12.62 1.0K
10:31 12.63 12.64 12.63 12.64 0.4K
10:32 12.63 12.63 12.63 12.63 3.4K
10:33 12.63 12.64 12.63 12.64 1.0K
10:34 12.64 12.65 12.64 12.65 1.2K
10:35 12.66 12.66 12.65 12.65 1.4K
10:36 12.65 12.67 12.64 12.64 3.9K
10:37 12.63 12.63 12.63 12.63 1.0K
10:38 12.62 12.62 12.62 12.62 1.0K
10:39 12.61 12.61 12.60 12.60 2.3K
10:40 12.60 12.60 12.60 12.60 0.7K
10:41 12.61 12.61 12.57 12.57 3.3K
10:42 12.57 12.57 12.57 12.57 0.7K
10:43 12.58 12.58 12.58 12.58 0.8K
10:44 12.58 12.58 12.58 12.58 1.0K
10:46 12.56 12.56 12.54 12.54 1.4K
10:47 12.54 12.55 12.53 12.55 2.8K
10:48 12.55 12.55 12.55 12.55 1.0K
10:49 12.54 12.54 12.54 12.54 1.2K
10:51 12.55 12.56 12.55 12.56 1.6K
10:52 12.58 12.59 12.58 12.59 2.7K
10:53 12.62 12.65 12.62 12.65 1.2K
10:55 12.68 12.68 12.68 12.68 0.3K
10:56 12.66 12.66 12.66 12.66 1.0K
10:57 12.65 12.68 12.65 12.66 18.6K
10:58 12.67 12.67 12.54 12.54 12.1K
10:59 12.55 12.55 12.54 12.54 9.3K
11:00 12.54 12.57 12.54 12.57 4.5K
11:01 12.57 12.58 12.56 12.58 9.8K
11:02 12.57 12.57 12.55 12.55 2.2K
11:03 12.55 12.56 12.55 12.56 3.9K
11:05 12.60 12.60 12.60 12.60 0.9K
11:06 12.61 12.65 12.61 12.65 1.3K
11:07 12.64 12.64 12.62 12.62 2.1K
11:09 12.65 12.66 12.63 12.66 1.3K
11:10 12.64 12.64 12.64 12.64 3.0K
11:11 12.63 12.63 12.63 12.63 1.4K
11:13 12.67 12.67 12.66 12.66 0.6K
11:14 12.66 12.66 12.66 12.66 2.0K
11:15 12.66 12.66 12.66 12.66 1.6K
11:16 12.67 12.68 12.67 12.67 3.4K
11:17 12.66 12.66 12.66 12.66 1.3K
11:18 12.65 12.65 12.62 12.62 2.0K
11:19 12.62 12.64 12.62 12.64 2.8K
11:20 12.64 12.64 12.64 12.64 0.8K
11:21 12.64 12.65 12.64 12.64 0.7K
11:22 12.65 12.67 12.65 12.67 2.6K
11:25 12.69 12.69 12.69 12.69 1.3K
11:26 12.69 12.69 12.69 12.69 0.4K
11:27 12.68 12.72 12.68 12.72 2.3K
11:28 12.71 12.71 12.71 12.71 0.8K
11:29 12.71 12.71 12.71 12.71 0.4K
11:30 12.70 12.70 12.70 12.70 0.8K
11:31 12.70 12.70 12.70 12.70 0.3K
11:32 12.70 12.70 12.69 12.69 3.0K
11:33 12.73 12.73 12.72 12.72 1.6K
11:34 12.72 12.72 12.70 12.70 1.2K
11:35 12.70 12.72 12.70 12.72 2.1K
11:36 12.74 12.74 12.73 12.73 1.3K
11:38 12.74 12.74 12.73 12.73 1.6K
11:39 12.73 12.73 12.73 12.73 0.5K
11:40 12.72 12.73 12.72 12.73 3.7K
11:42 12.73 12.73 12.71 12.71 2.4K
11:43 12.72 12.72 12.71 12.71 3.4K
11:44 12.71 12.71 12.68 12.70 4.5K
11:45 12.67 12.68 12.67 12.67 5.2K
11:46 12.68 12.68 12.66 12.66 1.0K
11:47 12.65 12.67 12.65 12.67 4.6K
11:48 12.65 12.65 12.64 12.64 1.6K
11:49 12.64 12.67 12.64 12.67 2.0K
11:50 12.66 12.67 12.66 12.67 2.8K
11:51 12.67 12.67 12.65 12.65 3.0K
11:52 12.67 12.67 12.66 12.66 1.0K
11:53 12.66 12.66 12.66 12.66 1.2K
11:54 12.67 12.67 12.67 12.67 1.5K
11:55 12.67 12.71 12.67 12.69 3.7K
11:56 12.69 12.70 12.69 12.70 5.8K
11:59 12.73 12.73 12.73 12.73 0.4K
12:00 12.76 12.76 12.76 12.76 1.2K
12:01 12.76 12.77 12.76 12.77 0.5K
12:02 12.76 12.77 12.76 12.77 2.3K
12:03 12.78 12.78 12.78 12.78 1.0K
12:04 12.77 12.77 12.77 12.77 0.5K
12:05 12.76 12.76 12.76 12.76 2.9K
12:06 12.77 12.77 12.76 12.76 1.8K
12:07 12.75 12.75 12.74 12.74 3.9K
12:08 12.76 12.76 12.76 12.76 1.8K
12:09 12.76 12.81 12.76 12.80 4.2K
12:11 12.80 12.80 12.80 12.80 0.1K
12:12 12.80 12.80 12.80 12.80 0.7K
12:13 12.79 12.80 12.79 12.80 6.7K
12:14 12.81 12.82 12.81 12.82 1.7K
12:15 12.81 12.81 12.81 12.81 1.7K
12:16 12.81 12.81 12.81 12.81 0.7K
12:17 12.80 12.80 12.79 12.79 2.5K
12:18 12.78 12.78 12.78 12.78 1.6K
12:19 12.78 12.78 12.78 12.78 1.3K
12:20 12.79 12.81 12.79 12.81 2.0K
12:21 12.79 12.79 12.78 12.78 2.1K
12:22 12.77 12.77 12.77 12.77 1.2K
12:24 12.77 12.77 12.77 12.77 2.6K
12:25 12.79 12.79 12.79 12.79 0.2K
12:26 12.77 12.77 12.77 12.77 0.7K
12:27 12.77 12.77 12.77 12.77 0.9K
12:28 12.76 12.76 12.76 12.76 3.4K
12:31 12.76 12.76 12.76 12.76 1.0K
12:34 12.75 12.75 12.74 12.74 2.7K
12:35 12.74 12.76 12.74 12.76 4.0K
12:36 12.76 12.77 12.76 12.77 3.5K
12:37 12.78 12.80 12.78 12.80 0.9K
12:38 12.80 12.82 12.80 12.82 2.9K
12:39 12.85 12.85 12.85 12.85 1.1K
12:40 12.83 12.84 12.83 12.84 2.9K
12:41 12.84 12.84 12.84 12.84 1.9K
12:42 12.86 12.86 12.86 12.86 0.4K
12:43 12.85 12.86 12.85 12.86 2.3K
12:45 12.87 12.87 12.86 12.86 1.7K
12:46 12.87 12.87 12.87 12.87 1.1K
12:47 12.87 12.87 12.86 12.86 2.6K
12:48 12.86 12.86 12.86 12.86 2.0K
12:50 12.87 12.87 12.87 12.87 0.8K
12:51 12.88 12.88 12.88 12.88 0.7K
12:53 12.88 12.88 12.86 12.86 2.8K
12:54 12.86 12.87 12.86 12.87 4.1K
12:55 12.87 12.87 12.87 12.87 1.3K
12:56 12.88 12.88 12.88 12.88 1.7K
12:57 12.89 12.89 12.88 12.88 4.4K
12:58 12.88 12.89 12.88 12.89 5.5K
12:59 12.89 12.89 12.89 12.89 2.0K
13:01 12.92 12.92 12.92 12.92 0.4K
13:02 12.92 12.93 12.92 12.92 1.5K
13:03 12.91 12.91 12.91 12.91 1.8K
13:04 12.90 12.90 12.90 12.90 1.1K
13:05 12.90 12.90 12.90 12.90 0.1K
13:06 12.90 12.90 12.90 12.90 0.4K
13:07 12.89 12.89 12.88 12.88 1.7K
13:08 12.90 12.90 12.90 12.90 0.7K
13:09 12.92 12.92 12.92 12.92 0.6K
13:10 12.92 12.92 12.92 12.92 0.6K
13:11 12.92 12.92 12.92 12.92 0.5K
13:13 12.93 12.93 12.93 12.93 1.0K
13:14 12.94 12.94 12.93 12.93 2.3K
13:18 12.92 12.92 12.92 12.92 1.1K
13:20 12.92 12.92 12.92 12.92 0.4K
13:21 12.93 12.93 12.93 12.93 1.7K
13:23 12.94 12.95 12.94 12.95 4.2K
13:28 12.95 12.95 12.95 12.95 2.9K
13:30 12.96 12.96 12.96 12.96 0.6K
13:31 12.96 12.96 12.96 12.96 1.6K
13:32 12.98 12.98 12.98 12.98 0.4K
13:33 12.98 12.99 12.98 12.99 2.9K
13:34 13.00 13.01 13.00 13.01 1.2K
13:35 13.02 13.02 13.02 13.02 0.2K
13:36 13.02 13.02 13.00 13.00 6.0K
13:37 13.00 13.00 13.00 13.00 0.8K
13:38 13.00 13.00 13.00 13.00 1.2K
13:40 13.00 13.00 13.00 13.00 0.1K
13:41 12.99 12.99 12.96 12.96 3.7K
13:42 12.94 12.95 12.94 12.95 1.8K
13:43 12.93 12.93 12.93 12.93 0.9K
13:44 12.94 12.95 12.94 12.95 3.2K
13:45 12.96 12.97 12.96 12.97 1.2K
13:46 12.97 12.97 12.97 12.97 0.8K
13:47 12.97 12.97 12.97 12.97 2.3K
13:49 12.97 12.97 12.97 12.97 0.5K
13:51 12.96 13.01 12.96 13.01 13.3K
13:52 13.02 13.02 13.02 13.02 0.3K
13:53 13.03 13.03 13.03 13.03 2.1K
13:54 13.02 13.02 13.02 13.02 1.3K
13:55 13.01 13.01 12.99 12.99 3.1K
13:57 12.97 12.97 12.95 12.95 1.1K
13:58 12.97 12.97 12.97 12.97 1.3K
13:59 12.97 12.97 12.97 12.97 0.7K
14:01 12.97 12.97 12.96 12.96 1.8K
14:02 12.94 12.94 12.93 12.93 5.2K
14:04 12.93 12.93 12.93 12.93 0.3K
14:05 12.93 12.93 12.93 12.93 0.3K
14:06 12.92 12.93 12.92 12.93 2.6K
14:07 12.92 12.92 12.92 12.92 4.0K
14:08 12.94 12.94 12.94 12.94 1.6K
14:09 12.94 12.94 12.94 12.94 0.1K
14:10 12.95 12.96 12.95 12.96 1.5K
14:11 12.96 12.96 12.96 12.96 1.0K
14:12 12.95 12.95 12.95 12.95 0.7K
14:14 12.95 12.95 12.95 12.95 0.5K
14:15 12.96 12.96 12.96 12.96 1.8K
14:16 12.96 12.96 12.94 12.94 2.1K
14:18 12.95 12.95 12.95 12.95 1.0K
14:20 12.95 12.95 12.95 12.95 1.1K
14:21 12.95 12.95 12.95 12.95 0.1K
14:22 12.95 12.95 12.95 12.95 0.8K
14:23 12.95 12.95 12.95 12.95 0.4K
14:25 12.94 12.94 12.93 12.93 2.6K
14:26 12.92 12.92 12.91 12.91 3.9K
14:27 12.92 12.92 12.92 12.92 1.9K
14:28 12.92 12.92 12.92 12.92 3.3K
14:29 12.92 12.93 12.92 12.93 1.0K
14:30 12.93 12.93 12.93 12.93 1.9K
14:31 12.92 12.92 12.92 12.92 1.3K
14:33 12.92 12.92 12.92 12.92 1.8K
14:37 12.93 12.93 12.93 12.93 2.9K
14:38 12.94 12.94 12.92 12.92 2.6K
14:39 12.91 12.91 12.91 12.91 0.9K
14:40 12.91 12.91 12.90 12.90 5.0K
14:41 12.90 12.90 12.90 12.90 1.6K
14:42 12.89 12.89 12.88 12.88 2.1K
14:43 12.88 12.88 12.88 12.88 1.2K
14:44 12.88 12.88 12.88 12.88 0.2K
14:45 12.88 12.88 12.88 12.88 0.3K
14:46 12.86 12.86 12.86 12.86 2.3K
14:47 12.87 12.87 12.87 12.87 0.5K
14:48 12.87 12.88 12.87 12.88 2.8K
14:50 12.89 12.89 12.89 12.89 0.8K
14:51 12.90 12.90 12.89 12.89 1.4K
14:52 12.89 12.89 12.89 12.89 0.4K
14:53 12.89 12.89 12.88 12.88 2.7K
14:54 12.89 12.89 12.89 12.89 0.6K
14:56 12.87 12.87 12.87 12.87 1.7K
14:57 12.88 12.88 12.87 12.87 2.4K
14:59 12.87 12.87 12.87 12.87 0.8K
15:00 12.87 12.87 12.86 12.86 3.0K
15:01 12.86 12.89 12.85 12.89 7.5K
15:02 12.88 12.88 12.88 12.88 0.9K
15:03 12.89 12.89 12.89 12.89 0.4K
15:04 12.89 12.89 12.89 12.89 2.7K
15:05 12.88 12.88 12.87 12.88 0.8K
15:06 12.90 12.90 12.89 12.89 2.2K
15:07 12.90 12.90 12.90 12.90 0.8K
15:09 12.90 12.90 12.90 12.90 1.4K
15:10 12.90 12.90 12.89 12.89 3.1K
15:12 12.88 12.89 12.88 12.89 4.5K
15:13 12.89 12.89 12.89 12.89 1.7K
15:14 12.89 12.90 12.89 12.90 2.6K
15:15 12.90 12.90 12.90 12.90 1.4K
15:16 12.90 12.90 12.90 12.90 2.7K
15:17 12.90 12.90 12.90 12.90 0.1K
15:18 12.89 12.89 12.89 12.89 1.7K
15:19 12.89 12.89 12.89 12.89 0.7K
15:20 12.88 12.88 12.87 12.87 3.7K
15:21 12.86 12.87 12.85 12.87 6.4K
15:22 12.88 12.88 12.88 12.88 1.6K
15:23 12.87 12.87 12.86 12.86 1.2K
15:24 12.87 12.87 12.87 12.87 1.4K
15:25 12.87 12.87 12.87 12.87 2.6K
15:26 12.86 12.86 12.86 12.86 4.3K
15:28 12.86 12.86 12.85 12.85 5.1K
15:30 12.84 12.84 12.84 12.84 2.5K
15:31 12.84 12.84 12.79 12.80 9.4K
15:32 12.80 12.80 12.79 12.80 8.2K
15:33 12.79 12.79 12.79 12.79 1.2K
15:34 12.79 12.79 12.79 12.79 1.2K
15:35 12.79 12.79 12.77 12.77 4.4K
15:36 12.78 12.79 12.77 12.78 5.1K
15:37 12.79 12.79 12.79 12.79 1.4K
15:38 12.78 12.78 12.77 12.78 8.9K
15:39 12.76 12.76 12.75 12.76 3.2K
15:40 12.76 12.76 12.76 12.76 1.8K
15:41 12.76 12.76 12.75 12.75 2.6K
15:42 12.75 12.75 12.75 12.75 6.0K
15:43 12.75 12.75 12.73 12.73 6.2K
15:44 12.72 12.72 12.71 12.71 3.8K
15:45 12.71 12.72 12.70 12.71 11.7K
15:46 12.71 12.82 12.71 12.82 79.0K
15:47 12.82 12.82 12.80 12.82 10.7K
15:48 12.82 12.82 12.82 12.82 1.5K
15:49 12.82 12.82 12.80 12.80 8.7K
15:50 12.80 12.81 12.78 12.80 30.1K
15:51 12.81 12.82 12.80 12.80 5.9K
15:52 12.81 12.82 12.81 12.82 1.1K
15:53 12.82 12.82 12.81 12.81 6.7K
15:54 12.82 12.86 12.82 12.85 16.2K
15:55 12.85 12.85 12.84 12.84 15.6K
15:56 12.85 12.85 12.83 12.84 20.2K
15:57 12.84 12.84 12.82 12.83 16.8K
15:58 12.84 12.84 12.83 12.84 34.2K
15:59 12.84 12.86 12.84 12.85 43.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available