Marchés français ouverture 3 h 46 min

Adaptive Biotechnologies Corporation (ADPT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,4900-0,1000 (-2,79 %)
À la clôture : 04:00PM EDT
3,5295 +0,04 (+1,13 %)
Échanges après Bourse : 05:34PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20243,54003,60003,46003,49003,4900896 100
20 mai 20243,59003,62903,49003,59003,5900961 900
17 mai 20243,75003,76003,57003,61003,61001 573 000
16 mai 20243,86003,95003,68503,72003,72001 834 200
15 mai 20244,07004,11003,86003,90003,90001 455 300
14 mai 20243,86004,20003,86003,96003,96002 242 200
13 mai 20243,51003,93003,50003,80003,80002 056 600
10 mai 20243,57003,64003,45503,50003,50001 221 700
09 mai 20243,20003,57503,11003,56003,56001 417 100
08 mai 20243,36003,76503,12203,18003,18002 147 400
07 mai 20243,28003,28003,10003,11003,11001 110 500
06 mai 20243,04003,23003,01003,22003,22001 474 500
03 mai 20242,99003,14002,95003,01003,01001 094 000
02 mai 20242,87002,94002,74002,93002,93001 114 500
01 mai 20242,63002,94002,56002,79002,79001 608 700
30 avr. 20242,73002,80002,61502,62002,62001 508 800
29 avr. 20242,62002,80002,62002,75002,75001 639 000
26 avr. 20242,61002,72502,55502,60002,60001 074 400
25 avr. 20242,54002,64002,48002,61002,61001 839 100
24 avr. 20242,54002,66802,51002,60002,60002 020 600
23 avr. 20242,50002,73002,45002,58002,58001 518 100
22 avr. 20242,41002,52002,36002,51002,51002 160 200
19 avr. 20242,31002,48002,28002,40002,40002 341 500
18 avr. 20242,45002,45802,33002,33502,33502 780 200
17 avr. 20242,77002,80002,43002,44002,44003 306 200
16 avr. 20242,85002,85002,62102,75002,75001 605 800
15 avr. 20243,01003,11002,88002,91002,91003 152 300
12 avr. 20242,59003,10002,55003,01003,01006 503 700
11 avr. 20242,69002,71002,53002,62002,62001 021 800
10 avr. 20242,83002,83002,64002,67002,67001 269 800
09 avr. 20242,85003,12002,84002,93002,93001 311 400
08 avr. 20242,63002,84002,60002,83002,83001 495 600
05 avr. 20242,72002,72002,56002,58002,58001 322 500
04 avr. 20242,71002,91002,70002,73002,73001 219 500
03 avr. 20242,96002,98702,66002,68002,68004 234 900
02 avr. 20243,03003,05002,90002,98002,98001 054 300
01 avr. 20243,27003,27003,05003,11003,11001 304 800
28 mars 20242,93003,33502,93003,21003,21002 000 000
27 mars 20242,95002,95002,75002,89002,89003 386 200
26 mars 20243,13003,20002,85002,88002,88001 918 900
25 mars 20243,24003,28103,09003,12003,12001 157 000
22 mars 20243,31003,32003,15003,24003,24001 607 100
21 mars 20243,41003,52003,31503,33003,3300816 500
20 mars 20243,27003,43003,15003,38003,38001 196 000
19 mars 20243,14003,35003,11003,27003,2700936 600
18 mars 20243,26003,26003,11003,18003,18001 118 900
15 mars 20243,23003,33503,21003,24003,24001 751 100
14 mars 20243,37003,38003,20503,26003,26001 543 100
13 mars 20243,54003,61203,35503,41003,41001 321 500
12 mars 20243,77003,79003,57503,59003,59001 301 200
11 mars 20243,63003,95003,59003,78003,78001 624 000
08 mars 20243,53003,74503,48003,65003,65001 626 700
07 mars 20243,64003,76003,44003,45003,45001 381 200
06 mars 20243,85003,88003,53003,61003,61001 695 000
05 mars 20243,40003,80003,40003,78003,78003 411 800
04 mars 20244,04004,08003,76003,99003,99001 274 800
01 mars 20244,11004,24503,99004,03004,03001 152 300
29 févr. 20244,29004,33004,11004,11004,11001 035 700
28 févr. 20244,17004,34504,09004,15004,15001 258 800
27 févr. 20244,24004,33504,09504,27004,27001 001 000
26 févr. 20244,02004,18003,96004,16004,1600879 500
23 févr. 20243,87004,07603,78704,04004,04001 123 500
22 févr. 20243,85003,95003,72503,88003,88001 631 200
21 févr. 20243,83003,88503,75003,82003,8200873 300
20 févr. 20243,86003,97003,76003,85003,85001 235 500
16 févr. 20243,91004,05003,81003,85003,85001 930 000
15 févr. 20243,60004,24003,60003,96003,96005 278 900
14 févr. 20243,66004,01003,65003,94003,94001 718 100
13 févr. 20243,66003,77503,53503,62003,62001 467 500
12 févr. 20243,73003,99003,69203,92003,92001 453 900
09 févr. 20243,75003,80003,64503,78003,7800879 800
08 févr. 20243,58003,71003,49503,67003,67001 245 900
07 févr. 20243,80003,80003,54503,57003,57001 028 000
06 févr. 20243,46003,77003,41003,77003,77001 179 700
05 févr. 20243,56003,56003,45003,46003,4600936 100
02 févr. 20243,65003,72003,51503,65003,6500962 500
01 févr. 20243,70003,78503,64003,74003,74001 232 600
31 janv. 20243,95003,99503,67003,67003,67001 374 500
30 janv. 20244,09004,11003,94003,95003,9500811 600
29 janv. 20243,95004,16003,85004,13004,1300994 200
26 janv. 20244,02004,23503,94003,95003,95001 295 100
25 janv. 20244,19004,26903,92004,00004,00001 699 800
24 janv. 20244,47004,49004,10504,13004,13001 042 000
23 janv. 20244,36004,43004,22504,37004,3700963 400
22 janv. 20244,13004,39004,13004,24004,2400898 200
19 janv. 20244,10004,19003,94004,12004,12001 154 000
18 janv. 20244,09004,16003,95004,07004,07001 563 700
17 janv. 20244,15004,17003,94004,05004,05002 965 100
16 janv. 20244,30004,51004,17004,30004,30001 816 700
12 janv. 20244,44004,59004,35004,40004,40001 410 800
11 janv. 20244,74004,74004,42004,44004,44001 639 500
10 janv. 20244,63004,80004,46004,80004,80001 443 900
09 janv. 20244,63004,84504,62004,65004,65001 066 700
08 janv. 20244,54004,80004,38004,73004,7300989 800
05 janv. 20244,54004,68504,38004,58004,58001 119 600
04 janv. 20244,52004,72004,46504,65004,6500960 800
03 janv. 20244,70004,75004,38004,52004,52001 873 300
02 janv. 20244,94005,07004,63004,77004,77001 298 900
29 déc. 20235,35005,38004,85004,90004,90001 872 500
28 déc. 20235,10005,49005,07005,33005,33002 282 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...