Adaptive Biotechnologies Corporation (1HM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:30PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
| 09 May 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| 08 May 2024 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | - |
| 07 May 2024 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | 493 |
| 06 May 2024 | 2.77 | 2.89 | 2.77 | 2.89 | 2.89 | - |
| 03 May 2024 | 2.67 | 2.79 | 2.67 | 2.74 | 2.74 | - |
| 02 May 2024 | 2.60 | 2.65 | 2.60 | 2.64 | 2.64 | - |
| 30 Apr 2024 | 2.50 | 2.57 | 2.46 | 2.46 | 2.46 | - |
| 29 Apr 2024 | 2.40 | 2.57 | 2.40 | 2.55 | 2.55 | - |
| 26 Apr 2024 | 2.38 | 2.50 | 2.38 | 2.45 | 2.45 | - |
| 25 Apr 2024 | 2.38 | 2.38 | 2.31 | 2.31 | 2.31 | - |
| 24 Apr 2024 | 2.37 | 2.43 | 2.37 | 2.40 | 2.40 | - |
| 23 Apr 2024 | 2.31 | 2.46 | 2.31 | 2.44 | 2.44 | - |
| 22 Apr 2024 | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | - |
| 19 Apr 2024 | 2.11 | 2.25 | 2.11 | 2.22 | 2.22 | - |
| 18 Apr 2024 | 2.26 | 2.26 | 2.17 | 2.17 | 2.17 | - |
| 17 Apr 2024 | 2.55 | 2.55 | 2.29 | 2.29 | 2.29 | - |
| 16 Apr 2024 | 2.68 | 2.68 | 2.55 | 2.57 | 2.57 | - |
| 15 Apr 2024 | 2.84 | 2.88 | 2.78 | 2.78 | 2.78 | - |
| 12 Apr 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - |
| 11 Apr 2024 | 2.44 | 2.44 | 2.36 | 2.43 | 2.43 | - |
| 10 Apr 2024 | 2.66 | 2.66 | 2.45 | 2.45 | 2.45 | - |
| 09 Apr 2024 | 2.56 | 2.71 | 2.56 | 2.71 | 2.71 | - |
| 08 Apr 2024 | 2.33 | 2.53 | 2.33 | 2.53 | 2.53 | - |
| 05 Apr 2024 | 2.48 | 2.48 | 2.47 | 2.47 | 2.47 | 300 |
| 04 Apr 2024 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - |
| 03 Apr 2024 | 2.70 | 2.81 | 2.70 | 2.81 | 2.81 | 170 |
| 02 Apr 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
| 28 Mar 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - |
| 27 Mar 2024 | 2.63 | 2.63 | 2.54 | 2.60 | 2.60 | - |
| 26 Mar 2024 | 2.85 | 2.85 | 2.72 | 2.72 | 2.72 | - |
| 25 Mar 2024 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | - |
| 22 Mar 2024 | 3.03 | 3.04 | 2.89 | 2.98 | 2.98 | 10 |
| 21 Mar 2024 | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | 19 |
| 20 Mar 2024 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | - |
| 19 Mar 2024 | 2.87 | 3.04 | 2.87 | 3.00 | 3.00 | - |
| 18 Mar 2024 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | - |
| 15 Mar 2024 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | - |
| 14 Mar 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
| 13 Mar 2024 | 3.23 | 3.23 | 3.05 | 3.05 | 3.05 | - |
| 12 Mar 2024 | 3.43 | 3.43 | 3.26 | 3.27 | 3.27 | - |
| 11 Mar 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
| 08 Mar 2024 | 3.11 | 3.23 | 3.11 | 3.23 | 3.23 | - |
| 07 Mar 2024 | 3.22 | 3.24 | 3.17 | 3.17 | 3.17 | - |
| 06 Mar 2024 | 3.42 | 3.42 | 3.23 | 3.23 | 3.23 | - |
| 05 Mar 2024 | 3.57 | 3.59 | 3.36 | 3.41 | 3.41 | 9 |
| 04 Mar 2024 | 3.64 | 3.67 | 3.62 | 3.62 | 3.62 | - |
| 01 Mar 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| 29 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 28 Feb 2024 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | - |
| 27 Feb 2024 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | - |
| 26 Feb 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| 23 Feb 2024 | 3.51 | 3.69 | 3.51 | 3.69 | 3.69 | - |
| 22 Feb 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 25 |
| 21 Feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 20 Feb 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 19 Feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 16 Feb 2024 | 3.59 | 3.67 | 3.55 | 3.55 | 3.55 | - |
| 15 Feb 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| 14 Feb 2024 | 3.33 | 3.49 | 3.33 | 3.49 | 3.49 | - |
| 13 Feb 2024 | 3.58 | 3.58 | 3.38 | 3.38 | 3.38 | 4 |
| 12 Feb 2024 | 3.44 | 3.63 | 3.44 | 3.63 | 3.63 | - |
| 09 Feb 2024 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | - |
| 08 Feb 2024 | 3.23 | 3.36 | 3.23 | 3.36 | 3.36 | - |
| 07 Feb 2024 | 3.44 | 3.44 | 3.29 | 3.30 | 3.30 | - |
| 06 Feb 2024 | 3.17 | 3.42 | 3.15 | 3.42 | 3.42 | 50 |
| 05 Feb 2024 | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | - |
| 02 Feb 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
| 01 Feb 2024 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | - |
| 31 Jan 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 30 Jan 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| 29 Jan 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 26 Jan 2024 | 3.63 | 3.68 | 3.63 | 3.65 | 3.65 | - |
| 25 Jan 2024 | 3.75 | 3.76 | 3.62 | 3.62 | 3.62 | 8 |
| 24 Jan 2024 | 3.97 | 3.97 | 3.78 | 3.78 | 3.78 | - |
| 23 Jan 2024 | 3.84 | 3.98 | 3.84 | 3.96 | 3.96 | - |
| 22 Jan 2024 | 3.72 | 3.85 | 3.72 | 3.78 | 3.78 | - |
| 19 Jan 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 18 Jan 2024 | 3.67 | 3.72 | 3.66 | 3.72 | 3.72 | - |
| 17 Jan 2024 | 3.83 | 3.83 | 3.61 | 3.61 | 3.61 | - |
| 16 Jan 2024 | 3.91 | 4.09 | 3.91 | 4.09 | 4.09 | - |
| 15 Jan 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 12 Jan 2024 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | - |
| 11 Jan 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 10 Jan 2024 | 4.16 | 4.26 | 4.06 | 4.24 | 4.24 | - |
| 09 Jan 2024 | 4.20 | 4.37 | 4.15 | 4.27 | 4.27 | 116 |
| 08 Jan 2024 | 4.11 | 4.32 | 4.00 | 4.32 | 4.32 | - |
| 05 Jan 2024 | 4.18 | 4.19 | 4.13 | 4.13 | 4.13 | - |
| 04 Jan 2024 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | - |
| 03 Jan 2024 | 4.26 | 4.26 | 4.00 | 4.07 | 4.07 | - |
| 02 Jan 2024 | 4.45 | 4.55 | 4.45 | 4.51 | 4.51 | - |
| 29 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 28 Dec 2023 | 4.55 | 4.82 | 4.55 | 4.82 | 4.82 | - |
| 27 Dec 2023 | 4.51 | 4.58 | 4.51 | 4.54 | 4.54 | - |
| 22 Dec 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 21 Dec 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 20 Dec 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 19 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 18 Dec 2023 | 4.37 | 4.37 | 4.28 | 4.28 | 4.28 | 200 |
| 15 Dec 2023 | 4.63 | 4.63 | 4.38 | 4.46 | 4.46 | - |
| *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.