Adaptive Biotechnologies Corporation (1HM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 67 |
| 16 May 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 15 May 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 14 May 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 13 May 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 10 May 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 09 May 2024 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | - |
| 08 May 2024 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | - |
| 07 May 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 06 May 2024 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | - |
| 03 May 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
| 02 May 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
| 30 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 29 Apr 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | - |
| 26 Apr 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | - |
| 25 Apr 2024 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | - |
| 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 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
| 19 Apr 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
| 18 Apr 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | - |
| 17 Apr 2024 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | - |
| 16 Apr 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
| 15 Apr 2024 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | - |
| 12 Apr 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
| 11 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 10 Apr 2024 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | - |
| 09 Apr 2024 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | 2.5670 | - |
| 08 Apr 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
| 05 Apr 2024 | 2.5110 | 2.5110 | 2.5110 | 2.5110 | 2.5110 | - |
| 04 Apr 2024 | 2.5110 | 2.5110 | 2.5110 | 2.5110 | 2.5110 | - |
| 03 Apr 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | - |
| 02 Apr 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | - |
| 28 Mar 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
| 27 Mar 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
| 26 Mar 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
| 25 Mar 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
| 22 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 21 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 20 Mar 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
| 19 Mar 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | - |
| 18 Mar 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 15 Mar 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | - |
| 14 Mar 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 13 Mar 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 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 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | - |
| 07 Mar 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| 06 Mar 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 05 Mar 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
| 04 Mar 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 01 Mar 2024 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
| 29 Feb 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 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 | - |
| 23 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 22 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 21 Feb 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 20 Feb 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 19 Feb 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 16 Feb 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 15 Feb 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
| 14 Feb 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| 13 Feb 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
| 12 Feb 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| 09 Feb 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 08 Feb 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 07 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 06 Feb 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| 05 Feb 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| 02 Feb 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 01 Feb 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 31 Jan 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 30 Jan 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 29 Jan 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 26 Jan 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 25 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 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 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 19 Jan 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 18 Jan 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 17 Jan 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 16 Jan 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 15 Jan 2024 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 12 Jan 2024 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 11 Jan 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| 10 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 09 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 08 Jan 2024 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 05 Jan 2024 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 04 Jan 2024 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 03 Jan 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 02 Jan 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 29 Dec 2023 | 4.7460 | 4.7650 | 4.7460 | 4.7650 | 4.7650 | - |
| 28 Dec 2023 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | - |
| 27 Dec 2023 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| 22 Dec 2023 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| *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.