Adaptive Biotechnologies Corporation Common Stockのデータ

Adaptive Biotechnologies Corporation Common Stockの基本情報

名前 Adaptive Biotechnologies Corporation Common Stock
ティッカー ADPT
国 United States
上場年 2019.0
セクター Health Care

Adaptive Biotechnologies Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.72 62.6 65.45 64.21 521400.0 64.21
2021-02-12 67.34 63.93 64.96 66.5 579200.0 66.5
2021-02-11 64.59 62.51 63.24 64.37 508600.0 64.37
2021-02-10 64.93 60.8 63.25 62.78 441200.0 62.78
2021-02-09 63.71 61.34 61.55 62.15 347900.0 62.15
2021-02-08 62.84 60.81 62.06 61.36 595900.0 61.36
2021-02-05 62.06 58.9 59.91 61.36 429700.0 61.36
2021-02-04 60.07 58.01 59.59 59.31 386100.0 59.31
2021-02-03 61.92 58.79 60.62 59.62 497200.0 59.62
2021-02-02 60.87 57.47 57.88 60.39 1136800.0 60.39
2021-02-01 56.72 54.78 56.03 56.19 614600.0 56.19
2021-01-29 58.29 54.51 58.18 55.47 824800.0 55.47
2021-01-28 58.11 54.31 54.88 57.1 979900.0 57.1
2021-01-27 61.25 54.3 60.89 54.64 1284800.0 54.64
2021-01-26 66.16 62.1 65.47 62.14 1088600.0 62.14
2021-01-25 68.25 64.32 67.15 65.51 640200.0 65.51
2021-01-22 68.16 65.67 66.71 67.74 293200.0 67.74
2021-01-21 68.0 65.5 67.05 67.01 593700.0 67.01
2021-01-20 69.0 66.04 68.73 66.86 552000.0 66.86
2021-01-19 71.25 66.39 68.81 67.34 1344100.0 67.34
2021-01-15 67.76 64.55 65.95 65.09 1551100.0 65.09
2021-01-14 66.87 64.8 65.26 65.65 1408600.0 65.65
2021-01-13 64.32 62.35 62.68 63.49 709400.0 63.49
2021-01-12 63.83 61.43 62.84 62.46 957500.0 62.46
2021-01-11 63.23 59.1 60.16 62.79 541900.0 62.79
2021-01-08 61.64 57.84 59.09 60.28 522700.0 60.28
2021-01-07 59.33 56.6 56.78 59.09 732700.0 59.09
2021-01-06 57.24 54.3 55.0 55.92 593800.0 55.92
2021-01-05 56.71 55.29 56.56 55.75 719200.0 55.75
2021-01-04 59.58 55.5 59.27 55.83 704800.0 55.83
2020-12-31 59.99 56.85 59.27 59.13 368400.0 59.13
2020-12-30 60.2 58.46 59.67 59.4 499300.0 59.4
2020-12-29 61.58 58.2 61.29 59.34 782200.0 59.34
2020-12-28 64.73 60.11 64.57 61.0 935900.0 61.0
2020-12-24 65.39 61.5 65.39 62.53 364300.0 62.53
2020-12-23 65.69 63.23 65.21 65.47 727500.0 65.47
2020-12-22 65.5 62.4 62.97 65.39 1438000.0 65.39
2020-12-21 62.45 58.37 59.14 62.35 1555500.0 62.35
2020-12-18 59.61 57.5 58.03 59.58 1877900.0 59.58
2020-12-17 57.57 56.04 56.63 57.5 1274600.0 57.5
2020-12-16 57.4 55.8 56.9 56.67 1350300.0 56.67
2020-12-15 57.07 55.16 57.0 56.01 1055700.0 56.01
2020-12-14 59.92 56.83 57.08 57.18 1504600.0 57.18
2020-12-11 57.33 54.8 55.36 56.05 1618700.0 56.05
2020-12-10 55.3 50.94 51.67 55.23 1212500.0 55.23
2020-12-09 54.04 51.13 53.37 51.79 669300.0 51.79
2020-12-08 52.89 50.29 50.69 52.59 951500.0 52.59
2020-12-07 53.55 48.0 48.78 53.34 1406300.0 53.34
2020-12-04 48.0 46.79 47.44 47.78 546100.0 47.78
2020-12-03 48.65 47.05 47.55 47.86 343900.0 47.86
2020-12-02 49.2 47.41 49.0 47.69 480500.0 47.69
2020-12-01 49.84 47.76 48.23 48.89 683500.0 48.89
2020-11-30 48.5 46.0 47.45 48.22 730300.0 48.22
2020-11-27 47.97 46.02 46.23 47.0 352700.0 47.0
2020-11-25 46.09 44.57 45.17 45.83 341700.0 45.83
2020-11-24 45.94 44.76 45.89 45.01 456900.0 45.01
2020-11-23 47.04 44.69 46.72 45.83 552100.0 45.83
2020-11-20 46.82 44.67 46.54 46.4 681400.0 46.4
2020-11-19 49.48 45.1 48.86 45.51 1067100.0 45.51
2020-11-18 49.0 44.3 44.48 48.47 1231800.0 48.47
2020-11-17 47.5 45.29 47.06 45.82 821100.0 45.82
2020-11-16 49.12 46.2 48.71 46.7 810100.0 46.7
2020-11-13 50.18 48.85 49.3 49.1 730200.0 49.1
2020-11-12 51.32 48.06 50.9 48.69 1453500.0 48.69
2020-11-11 53.83 49.0 49.01 51.93 1305700.0 51.93
2020-11-10 49.2 45.89 48.02 47.07 762600.0 47.07
2020-11-09 51.79 47.78 50.99 48.08 868600.0 48.08
2020-11-06 52.88 48.73 50.51 51.3 508200.0 51.3
2020-11-05 51.66 49.34 51.03 50.96 499900.0 50.96
2020-11-04 51.36 48.99 48.99 49.99 558400.0 49.99
2020-11-03 48.34 45.99 46.2 48.22 287900.0 48.22
2020-11-02 46.46 44.87 46.41 45.84 616300.0 45.84
2020-10-30 51.51 45.91 51.38 46.08 537800.0 46.08
2020-10-29 52.13 50.53 51.21 51.84 460900.0 51.84
2020-10-28 51.17 49.78 50.28 50.99 508600.0 50.99
2020-10-27 51.39 49.62 49.89 51.22 913400.0 51.22
2020-10-26 50.85 48.34 48.64 49.95 604400.0 49.95
2020-10-23 49.68 47.27 47.35 49.5 655400.0 49.5
2020-10-22 48.4 46.54 47.0 46.93 969800.0 46.93
2020-10-21 48.82 45.57 48.45 46.94 770700.0 46.94
2020-10-20 50.36 48.04 49.44 48.23 614600.0 48.23
2020-10-19 52.7 49.3 51.25 49.7 663400.0 49.7
2020-10-16 52.6 51.28 51.71 51.69 540600.0 51.69
2020-10-15 52.11 50.63 51.0 51.44 555800.0 51.44
2020-10-14 53.51 51.44 53.15 51.89 624500.0 51.89
2020-10-13 53.66 52.19 52.92 53.15 557700.0 53.15
2020-10-12 54.2 52.11 52.12 52.87 1035300.0 52.87
2020-10-09 52.19 50.16 50.78 52.12 748400.0 52.12
2020-10-08 51.67 50.05 51.1 50.78 741500.0 50.78
2020-10-07 50.77 48.83 49.52 50.43 949200.0 50.43
2020-10-06 50.37 48.44 49.22 48.82 782500.0 48.82
2020-10-05 50.1 48.14 48.77 49.07 723700.0 49.07
2020-10-02 49.36 47.64 48.44 48.28 595500.0 48.28
2020-10-01 50.16 48.08 49.0 49.43 1363800.0 49.43
2020-09-30 48.76 47.16 47.51 48.63 691500.0 48.63
2020-09-29 50.7 47.84 48.7 48.04 1340700.0 48.04
2020-09-28 48.93 47.38 48.41 48.37 727600.0 48.37
2020-09-25 48.49 45.45 45.8 48.29 967800.0 48.29
2020-09-24 48.84 45.71 47.58 45.82 1455600.0 45.82
2020-09-23 48.73 47.42 47.82 48.21 1229400.0 48.21
2020-09-22 48.29 46.52 47.13 48.07 718400.0 48.07
2020-09-21 47.25 44.53 45.51 47.12 687000.0 47.12
2020-09-18 46.87 44.51 45.31 46.35 3940500.0 46.35
2020-09-17 45.82 43.86 43.99 44.87 901400.0 44.87
2020-09-16 48.36 45.0 46.14 45.74 1435800.0 45.74
2020-09-15 46.47 42.58 42.58 45.95 2109900.0 45.95
2020-09-14 42.76 39.59 40.23 42.57 950000.0 42.57
2020-09-11 40.99 39.28 39.63 40.23 644300.0 40.23
2020-09-10 40.0 38.28 38.28 39.17 1202400.0 39.17
2020-09-09 38.84 36.43 36.62 38.29 960500.0 38.29
2020-09-08 37.12 34.75 35.43 36.24 923700.0 36.24
2020-09-04 37.31 35.05 36.74 35.79 730100.0 35.79
2020-09-03 41.29 36.28 41.29 36.74 1132700.0 36.74
2020-09-02 42.76 40.17 41.57 41.79 1100100.0 41.79
2020-09-01 42.05 40.52 41.52 41.72 640500.0 41.72
2020-08-31 42.0 40.86 40.99 41.61 452200.0 41.61
2020-08-28 42.11 40.63 40.88 40.81 401400.0 40.81
2020-08-27 41.22 39.65 40.81 40.88 695900.0 40.88
2020-08-26 42.29 40.64 41.88 41.01 372100.0 41.01
2020-08-25 42.11 41.07 41.66 41.82 661100.0 41.82
2020-08-24 44.0 41.13 43.8 41.6 689500.0 41.6
2020-08-21 43.7 42.56 43.24 43.24 428000.0 43.24
2020-08-20 43.68 41.9 43.16 43.37 541300.0 43.37
2020-08-19 43.4 41.22 41.57 43.15 999300.0 43.15
2020-08-18 41.86 40.24 41.3 41.49 901000.0 41.49
2020-08-17 41.63 38.71 39.2 41.04 1099000.0 41.04
2020-08-14 39.61 38.3 39.26 39.3 780100.0 39.3
2020-08-13 39.92 38.51 38.51 39.5 772700.0 39.5
2020-08-12 39.12 36.62 37.17 38.36 867500.0 38.36
2020-08-11 39.99 35.88 38.01 36.78 1580500.0 36.78
2020-08-10 38.32 37.16 38.25 37.6 749700.0 37.6
2020-08-07 40.15 37.77 39.87 38.22 573000.0 38.22
2020-08-06 40.33 39.12 40.21 40.09 681500.0 40.09
2020-08-05 40.77 39.56 40.61 39.82 655400.0 39.82
2020-08-04 40.59 38.87 39.11 40.24 1054100.0 40.24
2020-08-03 39.94 37.33 37.37 39.43 903100.0 39.43
2020-07-31 38.22 36.71 38.22 37.32 619800.0 37.32
2020-07-30 38.35 36.85 37.82 37.99 544000.0 37.99
2020-07-29 38.7 37.55 37.75 38.39 1006400.0 38.39
2020-07-28 37.85 37.01 37.64 37.45 759200.0 37.45
2020-07-27 37.99 36.27 36.69 37.85 1024800.0 37.85
2020-07-24 36.55 35.74 36.4 36.33 1181100.0 36.33
2020-07-23 38.54 37.06 38.02 37.06 1059100.0 37.06
2020-07-22 39.27 38.0 38.87 38.16 841100.0 38.16
2020-07-21 41.51 38.54 41.51 38.73 1226000.0 38.73
2020-07-20 41.15 39.61 40.4 40.42 1152300.0 40.42
2020-07-17 40.64 38.3 40.0 39.89 1957500.0 39.89
2020-07-16 40.53 38.77 40.25 39.85 7169900.0 39.85
2020-07-15 44.99 42.77 43.53 43.59 1672800.0 43.59
2020-07-14 44.68 42.07 43.78 43.25 1143200.0 43.25
2020-07-13 47.21 44.13 46.38 44.18 656700.0 44.18
2020-07-10 48.61 45.13 48.5 45.93 708300.0 45.93
2020-07-09 49.0 48.09 48.62 48.54 578000.0 48.54
2020-07-08 48.9 46.49 46.6 48.81 837300.0 48.81
2020-07-07 47.43 46.09 46.5 46.55 512300.0 46.55
2020-07-06 48.42 46.3 48.42 46.97 1633100.0 46.97
2020-07-02 48.85 47.03 47.61 47.49 816000.0 47.49
2020-07-01 48.69 46.66 48.17 47.78 788200.0 47.78
2020-06-30 48.43 45.74 46.21 48.38 1077300.0 48.38
2020-06-29 46.36 44.34 46.21 46.06 744200.0 46.06
2020-06-26 47.5 45.68 47.42 46.29 1421600.0 46.29
2020-06-25 47.67 45.0 45.96 47.19 718700.0 47.19
2020-06-24 47.0 45.08 46.68 45.83 826000.0 45.83
2020-06-23 47.47 45.78 46.5 46.96 1505000.0 46.96
2020-06-22 46.63 43.87 44.68 46.0 1222500.0 46.0
2020-06-19 45.73 44.35 45.0 44.73 1152900.0 44.73
2020-06-18 44.77 43.73 44.14 44.57 860000.0 44.57
2020-06-17 44.87 43.72 44.02 44.2 1422900.0 44.2
2020-06-16 45.17 43.03 44.9 43.65 1117500.0 43.65
2020-06-15 44.99 41.79 42.47 44.48 936800.0 44.48
2020-06-12 44.44 41.16 42.47 42.71 965100.0 42.71
2020-06-11 43.11 41.51 42.22 41.9 1158200.0 41.9
2020-06-10 43.89 41.5 41.84 43.73 1237400.0 43.73
2020-06-09 41.9 39.01 39.4 41.5 1768300.0 41.5
2020-06-08 40.0 38.5 39.9 39.42 1124100.0 39.42
2020-06-05 40.05 38.25 39.26 38.73 1751200.0 38.73
2020-06-04 40.34 38.65 39.75 39.2 892000.0 39.2
2020-06-03 41.35 39.17 39.91 39.66 1778200.0 39.66
2020-06-02 39.69 38.31 39.37 38.82 529400.0 38.82
2020-06-01 39.76 38.46 38.81 39.07 1159100.0 39.07
2020-05-29 39.46 38.03 38.92 38.7 1962100.0 38.7
2020-05-28 39.89 38.9 39.11 38.92 737300.0 38.92
2020-05-27 39.89 37.02 39.69 39.08 836900.0 39.08
2020-05-26 42.19 39.3 42.0 39.39 1226200.0 39.39
2020-05-22 41.9 39.85 40.0 41.73 669100.0 41.73
2020-05-21 40.83 39.85 40.7 40.04 580900.0 40.04
2020-05-20 41.07 40.0 40.55 40.33 733500.0 40.33
2020-05-19 40.39 39.16 39.89 40.07 1776800.0 40.07
2020-05-18 39.97 38.6 39.5 39.3 834800.0 39.3
2020-05-15 38.3 33.53 34.04 38.04 1189100.0 38.04
2020-05-14 35.97 33.84 34.92 34.07 1155600.0 34.07
2020-05-13 37.77 34.02 35.51 35.57 1956900.0 35.57
2020-05-12 39.46 36.91 39.23 38.06 1389200.0 38.06
2020-05-11 38.39 35.95 36.21 38.12 1758700.0 38.12
2020-05-08 36.62 35.51 36.07 36.04 732600.0 36.04
2020-05-07 36.49 34.28 34.28 36.06 1435500.0 36.06
2020-05-06 34.63 33.25 34.61 33.86 689600.0 33.86
2020-05-05 33.87 31.56 32.1 33.02 928900.0 33.02
2020-05-04 32.62 30.43 30.59 32.45 337200.0 32.45
2020-05-01 31.53 30.19 31.11 30.52 551700.0 30.52
2020-04-30 32.59 31.57 32.36 32.01 598300.0 32.01
2020-04-29 33.35 30.6 32.47 32.52 1004400.0 32.52
2020-04-28 33.45 31.86 33.44 31.98 702600.0 31.98
2020-04-27 32.62 29.36 29.95 32.02 1521700.0 32.02
2020-04-24 29.71 28.31 28.92 29.1 772100.0 29.1
2020-04-23 30.51 28.46 30.12 28.5 1298800.0 28.5
2020-04-22 30.77 29.63 30.05 30.3 874900.0 30.3
2020-04-21 29.95 28.0 29.28 29.64 526500.0 29.64
2020-04-20 30.23 27.28 27.66 29.54 921700.0 29.54
2020-04-17 29.0 27.52 28.98 27.98 740500.0 27.98
2020-04-16 28.75 27.62 28.1 28.26 711300.0 28.26
2020-04-15 28.75 27.06 27.86 28.43 946100.0 28.43
2020-04-14 28.5 27.15 27.53 28.16 1192500.0 28.16
2020-04-13 27.44 24.27 25.95 26.88 983800.0 26.88
2020-04-09 26.0 24.58 25.58 25.77 1092200.0 25.77
2020-04-08 25.57 23.68 25.57 25.03 952200.0 25.03
2020-04-07 28.5 24.5 28.35 24.95 856500.0 24.95
2020-04-06 28.45 26.4 27.04 28.1 805600.0 28.1
2020-04-03 28.49 25.26 28.3 25.72 825200.0 25.72
2020-04-02 28.54 26.77 27.79 28.13 1029500.0 28.13
2020-04-01 28.09 26.51 26.68 27.51 781100.0 27.51
2020-03-31 28.24 26.93 27.43 27.78 750200.0 27.78
2020-03-30 27.68 24.65 25.45 27.12 671200.0 27.12
2020-03-27 26.45 24.53 25.42 25.38 471200.0 25.38
2020-03-26 26.75 25.07 25.46 26.18 805600.0 26.18
2020-03-25 25.61 22.91 23.81 25.29 926300.0 25.29
2020-03-24 23.98 22.47 23.92 23.59 660300.0 23.59
2020-03-23 24.0 20.16 23.17 22.66 1119600.0 22.66
2020-03-20 25.0 21.51 23.23 22.93 5369000.0 22.93
2020-03-19 22.65 18.14 18.6 22.55 1163000.0 22.55
2020-03-18 18.78 16.5 16.96 18.73 1650900.0 18.73
2020-03-17 19.24 17.0 17.47 18.01 1080000.0 18.01
2020-03-16 17.56 15.19 16.34 16.96 1379300.0 16.96
2020-03-13 20.27 16.57 18.96 19.7 1403200.0 19.7
2020-03-12 19.9 17.45 19.56 17.68 1177900.0 17.68
2020-03-11 24.94 21.29 24.67 21.52 1305200.0 21.52
2020-03-10 26.04 23.42 25.56 24.97 993800.0 24.97
2020-03-09 25.6 23.5 25.46 24.6 1327500.0 24.6
2020-03-06 27.39 26.18 26.66 27.04 690600.0 27.04
2020-03-05 28.94 27.3 28.09 27.52 588300.0 27.52
2020-03-04 29.15 26.12 26.5 28.72 1030500.0 28.72
2020-03-03 28.49 25.41 26.85 25.72 1446000.0 25.72
2020-03-02 28.5 26.33 28.45 26.8 1437900.0 26.8
2020-02-28 28.61 27.1 27.19 28.1 1362600.0 28.1
2020-02-27 29.92 27.21 29.09 28.32 2004600.0 28.32
2020-02-26 30.74 28.91 30.02 29.65 2007400.0 29.65
2020-02-25 31.57 29.94 31.15 30.0 823200.0 30.0
2020-02-24 33.33 30.23 33.01 30.83 1159300.0 30.83
2020-02-21 34.6 33.55 33.55 34.16 825700.0 34.16
2020-02-20 34.11 32.31 33.59 33.8 1184100.0 33.8
2020-02-19 33.69 31.58 32.28 33.52 1314300.0 33.52
2020-02-18 31.89 30.88 31.04 31.75 590000.0 31.75