Adaptive Biotechnologies Corporation (1HM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
| 02 May 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | - |
| 30 Apr 2024 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | - |
| 29 Apr 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
| 26 Apr 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | - |
| 25 Apr 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
| 24 Apr 2024 | 2.3790 | 2.3790 | 2.3790 | 2.3790 | 2.3790 | - |
| 23 Apr 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
| 22 Apr 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
| 19 Apr 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
| 18 Apr 2024 | 2.2560 | 2.2560 | 2.2210 | 2.2210 | 2.2210 | 941 |
| 17 Apr 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
| 16 Apr 2024 | 2.6960 | 2.7150 | 2.6960 | 2.7150 | 2.7150 | 90 |
| 15 Apr 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
| 12 Apr 2024 | 2.4100 | 2.4970 | 2.4100 | 2.4970 | 2.4970 | 172 |
| 11 Apr 2024 | 2.4570 | 2.5310 | 2.4570 | 2.5310 | 2.5310 | 500 |
| 10 Apr 2024 | 2.6630 | 2.6630 | 2.5740 | 2.5740 | 2.5740 | 500 |
| 09 Apr 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
| 08 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
| 05 Apr 2024 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | - |
| 04 Apr 2024 | 2.4390 | 2.5010 | 2.4380 | 2.5010 | 2.5010 | 1,331 |
| 03 Apr 2024 | 2.7340 | 2.7340 | 2.5920 | 2.5920 | 2.5920 | 600 |
| 02 Apr 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
| 28 Mar 2024 | 2.6520 | 2.9900 | 2.6520 | 2.9900 | 2.9900 | 500 |
| 27 Mar 2024 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | - |
| 26 Mar 2024 | 2.8220 | 2.8280 | 2.8220 | 2.8280 | 2.8280 | 10 |
| 25 Mar 2024 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | - |
| 22 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
| 21 Mar 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 20 Mar 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
| 19 Mar 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
| 18 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 29 |
| 15 Mar 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 14 Mar 2024 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | - |
| 13 Mar 2024 | 3.2660 | 3.2690 | 3.1900 | 3.1900 | 3.1900 | 2,295 |
| 12 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 11 Mar 2024 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| 08 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 07 Mar 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 06 Mar 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 05 Mar 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 04 Mar 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 01 Mar 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 29 Feb 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| 28 Feb 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 27 Feb 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 26 Feb 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 20 |
| 23 Feb 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 22 Feb 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 21 Feb 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 20 Feb 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 19 Feb 2024 | 3.5210 | 3.5360 | 3.5210 | 3.5360 | 3.5360 | 20 |
| 16 Feb 2024 | 3.6200 | 3.6290 | 3.6200 | 3.6290 | 3.6290 | 150 |
| 15 Feb 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 20 |
| 14 Feb 2024 | 3.3270 | 3.3560 | 3.3270 | 3.3560 | 3.3560 | 100 |
| 13 Feb 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
| 12 Feb 2024 | 3.4490 | 3.4750 | 3.4490 | 3.4750 | 3.4750 | 500 |
| 09 Feb 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| 08 Feb 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 07 Feb 2024 | 3.4540 | 3.4540 | 3.2940 | 3.2940 | 3.2940 | 597 |
| 06 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 05 Feb 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 02 Feb 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 01 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 31 Jan 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| 30 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 29 Jan 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 26 Jan 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 25 Jan 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 24 Jan 2024 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 23 Jan 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 22 Jan 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
| 19 Jan 2024 | 3.6830 | 3.6830 | 3.6600 | 3.6600 | 3.6600 | 532 |
| 18 Jan 2024 | 3.6680 | 3.6700 | 3.6680 | 3.6700 | 3.6700 | 1,100 |
| 17 Jan 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| 16 Jan 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| 15 Jan 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | - |
| 12 Jan 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | - |
| 11 Jan 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| 10 Jan 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 09 Jan 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 08 Jan 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | - |
| 05 Jan 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 04 Jan 2024 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 03 Jan 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 02 Jan 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 29 Dec 2023 | 4.7460 | 4.7650 | 4.7460 | 4.7650 | 4.7650 | - |
| 28 Dec 2023 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 27 Dec 2023 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 22 Dec 2023 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 21 Dec 2023 | 4.2790 | 4.2910 | 4.2790 | 4.2910 | 4.2910 | 100 |
| 20 Dec 2023 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 19 Dec 2023 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 18 Dec 2023 | 4.3850 | 4.3850 | 4.3530 | 4.3530 | 4.3530 | 50 |
| 15 Dec 2023 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 14 Dec 2023 | 4.4950 | 4.7000 | 4.4950 | 4.7000 | 4.7000 | 50 |
| 13 Dec 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 12 Dec 2023 | 4.1990 | 4.2410 | 4.1990 | 4.2410 | 4.2410 | 91 |
| 11 Dec 2023 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 08 Dec 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.