XNAS
Datos históricos de Adaptive Biotechnologies Corporation
Adaptive Biotechnologies Corporation · ADPT
$26.33
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:19:35 UTC
- Variación en el periodo
- +74.62%
- Máximo
- US$30.74
- 6 de octubre de 2026
- Mínimo
- US$12.00
- 12 de marzo de 2026
- Volumen medio diario
- 2.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.11 | 26.85 | 25.97 | 26.49 | +1.53% | 1.53 M |
| 8 oct 2026 | 26.00 | 26.14 | 25.12 | 26.09 | −0.72% | 2.65 M |
| 7 oct 2026 | 26.39 | 26.93 | 25.87 | 26.28 | −2.30% | 2.12 M |
| 6 oct 2026 | 30.22 | 30.74 | 26.85 | 26.90 | −9.85% | 2.53 M |
| 5 oct 2026 | 28.57 | 29.86 | 28.16 | 29.84 | +5.26% | 1.43 M |
| 2 oct 2026 | 27.59 | 28.41 | 27.31 | 28.35 | +3.58% | 1.58 M |
| 1 oct 2026 | 28.89 | 29.00 | 27.15 | 27.37 | −5.29% | 6.02 M |
| 30 sep 2026 | 28.80 | 29.52 | 28.75 | 28.90 | +0.45% | 1.51 M |
| 29 sep 2026 | 29.28 | 29.80 | 28.63 | 28.77 | +0.91% | 2.51 M |
| 28 sep 2026 | 29.00 | 29.52 | 28.07 | 28.51 | −3.13% | 2.64 M |
| 25 sep 2026 | 29.96 | 29.96 | 28.88 | 29.43 | −0.47% | 1.69 M |
| 24 sep 2026 | 28.00 | 29.58 | 27.50 | 29.57 | +6.02% | 3.61 M |
| 23 sep 2026 | 27.74 | 28.35 | 27.60 | 27.89 | −0.61% | 1.08 M |
| 22 sep 2026 | 27.30 | 28.36 | 26.73 | 28.06 | +0.72% | 4 M |
| 21 sep 2026 | 28.69 | 28.78 | 27.70 | 27.86 | −2.62% | 1.46 M |
| 18 sep 2026 | 28.55 | 28.68 | 27.91 | 28.61 | +0.21% | 2.99 M |
| 17 sep 2026 | 28.23 | 28.72 | 27.77 | 28.55 | +3.18% | 3.28 M |
| 16 sep 2026 | 27.09 | 28.72 | 27.03 | 27.67 | +3.71% | 5.03 M |
| 15 sep 2026 | 24.80 | 27.34 | 24.71 | 26.68 | +7.67% | 4.12 M |
| 14 sep 2026 | 24.26 | 24.88 | 23.97 | 24.78 | +2.40% | 1.73 M |
| 11 sep 2026 | 24.23 | 24.79 | 23.93 | 24.20 | −0.12% | 1.24 M |
| 10 sep 2026 | 23.81 | 24.65 | 23.53 | 24.23 | −0.78% | 1.07 M |
| 9 sep 2026 | 24.05 | 24.68 | 23.89 | 24.42 | +0.33% | 1.11 M |
| 8 sep 2026 | 23.98 | 24.60 | 23.62 | 24.34 | +0.25% | 1.36 M |
| 4 sep 2026 | 24.06 | 24.40 | 23.94 | 24.28 | −1.18% | 1.4 M |
| 3 sep 2026 | 25.18 | 25.36 | 23.84 | 24.57 | −0.36% | 2.16 M |
| 2 sep 2026 | 24.40 | 25.23 | 24.19 | 24.66 | +1.31% | 1.62 M |
| 1 sep 2026 | 24.91 | 25.11 | 24.20 | 24.34 | −2.33% | 1.62 M |
| 31 ago 2026 | 24.61 | 25.02 | 23.87 | 24.92 | −1.07% | 2.24 M |
| 28 ago 2026 | 26.54 | 26.58 | 25.13 | 25.19 | −4.73% | 1.51 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.