Adaptive Biotechnologies Corp (ADPT) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	25.41	25.65	23.95	24.02	-6.10%	1,947,565
2026-10-15	25.47	25.91	24.88	25.58	-0.16%	1,734,427
2026-10-14	24.59	26.33	24.33	25.62	+1.34%	1,884,113
2026-10-13	25.38	25.86	24.66	25.28	-1.13%	1,954,784
2026-10-12	26.31	26.49	24.76	25.57	-3.47%	3,121,956
2026-10-09	26.11	26.85	25.97	26.49	+1.53%	1,525,258
2026-10-08	26.00	26.14	25.12	26.09	-0.72%	2,646,924
2026-10-07	26.39	26.93	25.86	26.28	-2.30%	2,120,225
2026-10-06	30.22	30.74	26.85	26.90	-9.85%	2,533,775
2026-10-05	28.57	29.86	28.16	29.84	+5.26%	1,425,150
2026-10-02	27.59	28.41	27.31	28.35	+3.58%	1,575,446
2026-10-01	28.89	29.00	27.14	27.37	-5.29%	6,018,788
2026-09-30	28.80	29.52	28.75	28.90	+0.45%	1,508,275
2026-09-29	29.28	29.80	28.63	28.77	+0.91%	2,508,234
2026-09-28	29.00	29.52	28.07	28.51	-3.13%	2,638,957
2026-09-25	29.96	29.96	28.88	29.43	-0.47%	1,686,003
2026-09-24	28.00	29.58	27.50	29.57	+6.02%	3,610,497
2026-09-23	27.74	28.35	27.60	27.89	-0.61%	1,079,717
2026-09-22	27.30	28.36	26.73	28.06	+0.72%	4,000,158
2026-09-21	28.69	28.78	27.70	27.86	-2.62%	1,458,727
2026-09-18	28.55	28.68	27.91	28.61	+0.21%	2,985,539
2026-09-17	28.23	28.72	27.77	28.55	+3.18%	3,279,757
2026-09-16	27.09	28.72	27.03	27.67	+3.71%	5,026,486
2026-09-15	24.80	27.34	24.71	26.68	+7.67%	4,124,280
2026-09-14	24.26	24.88	23.96	24.78	+2.40%	1,730,383
2026-09-11	24.23	24.79	23.93	24.20	-0.12%	1,238,268
2026-09-10	23.81	24.65	23.53	24.23	-0.78%	1,071,432
2026-09-09	24.05	24.68	23.89	24.42	+0.33%	1,106,844
2026-09-08	23.98	24.60	23.62	24.34	+0.25%	1,358,580
2026-09-04	24.06	24.40	23.94	24.28	-1.18%	1,404,316
2026-09-03	25.18	25.36	23.84	24.57	-0.36%	2,161,036
2026-09-02	24.40	25.23	24.18	24.66	+1.31%	1,623,149
2026-09-01	24.91	25.11	24.20	24.34	-2.33%	1,621,010
2026-08-31	24.61	25.02	23.86	24.92	-1.07%	2,237,634
2026-08-28	26.54	26.58	25.13	25.19	-4.73%	1,509,096
2026-08-27	26.23	26.87	26.11	26.44	+1.07%	1,944,721
2026-08-26	26.00	26.51	25.82	26.16	-0.34%	1,387,277
2026-08-25	25.80	26.49	25.23	26.25	+2.74%	1,221,787
2026-08-24	25.80	25.99	25.09	25.55	-1.69%	1,694,427
2026-08-21	25.37	26.03	24.93	25.99	+2.16%	1,816,948
2026-08-20	24.78	26.09	24.78	25.44	-0.20%	1,966,210
2026-08-19	25.38	26.16	25.16	25.49	+3.79%	2,145,837
2026-08-18	24.24	25.15	23.92	24.56	-0.85%	1,878,377
2026-08-17	24.45	25.64	24.45	24.77	+0.12%	2,668,386
2026-08-14	24.27	24.95	24.00	24.74	+1.14%	1,743,593
2026-08-13	25.54	25.54	24.41	24.46	-3.13%	1,537,646
2026-08-12	25.34	25.54	24.86	25.25	-0.55%	1,706,891
2026-08-11	25.38	26.09	25.01	25.39	-0.24%	2,956,649
2026-08-10	24.90	26.16	24.65	25.45	+2.09%	2,366,094
2026-08-07	24.69	24.95	24.28	24.93	+5.64%	2,495,201
2026-08-06	24.58	24.58	23.41	23.60	-4.07%	2,466,112
2026-08-05	24.54	24.96	24.22	24.60	+0.20%	2,415,866
2026-08-04	23.60	24.62	23.03	24.55	+6.23%	3,291,487
2026-08-03	22.91	23.56	21.83	23.11	+2.39%	2,591,235
2026-07-31	24.57	24.57	22.41	22.57	-6.66%	2,993,184
2026-07-30	22.20	24.34	22.07	24.18	+7.18%	5,284,113
2026-07-29	22.48	23.08	21.74	22.56	+0.18%	3,147,510
2026-07-28	22.72	22.99	21.93	22.52	-0.09%	1,678,937
2026-07-27	22.70	23.00	21.78	22.54	+1.21%	2,437,487
2026-07-24	22.56	22.77	21.83	22.27	-0.18%	2,819,965
2026-07-23	21.95	22.91	21.95	22.31	+1.64%	2,763,907
2026-07-22	22.25	22.65	21.54	21.95	-2.79%	2,355,574
2026-07-21	21.63	22.60	20.90	22.58	+3.29%	3,505,218
2026-07-20	22.54	22.90	21.63	21.86	-4.62%	2,140,016
2026-07-17	21.43	23.02	21.36	22.92	+3.71%	3,233,067
2026-07-16	22.88	23.15	21.46	22.10	-3.49%	2,447,739
2026-07-15	21.77	22.99	21.69	22.90	+6.86%	3,986,034
2026-07-14	21.16	21.54	20.84	21.43	+1.95%	1,889,331
2026-07-13	20.76	21.55	20.46	21.02	-0.19%	1,844,673
2026-07-10	21.92	22.13	20.72	21.06	-3.39%	1,907,792
2026-07-09	20.39	21.94	20.25	21.80	+8.13%	3,005,961
2026-07-08	20.11	20.57	19.77	20.16	-3.17%	2,513,999
2026-07-07	21.37	21.63	20.45	20.82	-3.16%	2,440,474
2026-07-06	21.11	21.90	21.00	21.50	+1.46%	2,525,680
2026-07-02	22.50	22.80	21.09	21.19	-5.27%	3,393,935
2026-07-01	21.46	22.54	21.40	22.37	+4.29%	3,284,993
2026-06-30	21.08	21.56	20.70	21.45	+0.23%	3,421,386
2026-06-29	21.20	21.64	20.73	21.40	+2.10%	3,524,441
2026-06-26	20.07	21.00	19.96	20.96	+3.51%	6,474,446
2026-06-25	19.61	20.64	19.53	20.25	+4.71%	3,961,781
2026-06-24	17.68	19.74	17.54	19.34	+12.25%	5,523,583
2026-06-23	17.14	17.89	17.13	17.23	-0.81%	2,272,806
2026-06-22	17.50	17.89	17.27	17.37	-0.91%	2,261,989
2026-06-18	17.11	17.57	17.00	17.53	+4.47%	3,883,147
2026-06-17	16.84	17.39	16.43	16.78	-2.56%	13,517,714
2026-06-16	16.16	18.06	15.90	17.22	-1.37%	6,864,844
2026-06-15	18.38	18.38	17.13	17.46	-0.80%	2,852,780
2026-06-12	19.52	19.52	17.10	17.60	-6.03%	2,984,825
2026-06-11	17.72	19.31	16.80	18.73	+9.72%	5,433,572
2026-06-10	17.15	18.23	17.01	17.07	-1.67%	3,006,064
2026-06-09	16.93	17.53	16.54	17.36	+3.95%	2,216,600
2026-06-08	17.16	17.49	16.68	16.70	-1.18%	1,749,389
2026-06-05	17.90	18.29	16.68	16.90	-6.53%	2,164,035
2026-06-04	16.00	18.13	15.96	18.08	+13.07%	4,416,008
2026-06-03	15.05	16.00	14.76	15.99	+5.61%	2,236,706
2026-06-02	15.18	15.33	14.84	15.14	-0.59%	1,631,598
2026-06-01	14.99	15.47	14.74	15.23	+0.53%	1,571,654
2026-05-29	15.19	15.59	15.10	15.15	-0.26%	2,293,281
2026-05-28	13.87	15.22	13.81	15.19	+9.75%	1,579,192
2026-05-27	14.12	14.18	13.75	13.84	-2.05%	2,775,258
2026-05-26	14.00	14.19	13.66	14.13	+1.80%	904,542
2026-05-22	14.00	14.27	13.73	13.88	+0.07%	1,235,006
2026-05-21	13.74	13.92	13.39	13.87	-0.64%	1,075,842
2026-05-20	13.05	13.99	12.91	13.96	+7.72%	1,918,910
2026-05-19	12.71	13.02	12.53	12.96	+1.97%	1,247,172
2026-05-18	12.82	13.39	12.50	12.71	-0.94%	1,593,298
2026-05-15	12.93	13.15	12.81	12.83	-2.66%	1,563,597
2026-05-14	13.19	13.35	12.96	13.18	+0.38%	1,600,088
2026-05-13	13.54	13.57	12.95	13.13	-3.67%	1,285,899
2026-05-12	13.42	13.72	13.26	13.63	+0.66%	1,233,353
2026-05-11	13.91	14.10	13.43	13.54	-1.96%	1,505,374
2026-05-08	14.46	14.46	13.55	13.81	-5.99%	1,522,133
2026-05-07	14.58	15.06	14.22	14.69	+1.80%	1,950,183
2026-05-06	14.64	14.98	12.98	14.43	+4.72%	4,900,345
2026-05-05	14.74	14.83	13.64	13.78	-4.97%	3,187,717
2026-05-04	14.15	14.83	14.15	14.50	+1.61%	2,214,430
2026-05-01	14.20	14.40	14.03	14.27	+1.21%	983,568
2026-04-30	13.54	14.16	13.54	14.10	+4.21%	1,189,355
2026-04-29	13.89	14.06	13.22	13.53	-3.63%	1,274,599
2026-04-28	14.21	14.30	13.71	14.04	-1.20%	1,229,375
2026-04-27	14.03	14.36	14.03	14.21	+0.50%	1,063,436
2026-04-24	13.82	14.18	13.74	14.14	+2.32%	876,142
2026-04-23	14.18	14.45	13.50	13.82	-2.68%	1,006,072
2026-04-22	14.44	14.55	13.97	14.20	-0.07%	1,040,241
2026-04-21	14.59	15.15	14.16	14.21	-2.54%	1,531,228
2026-04-20	14.25	14.86	14.11	14.58	+0.76%	1,432,573
2026-04-17	14.55	14.91	14.38	14.47	+2.77%	1,592,873
2026-04-16	14.29	14.52	14.02	14.08	-3.10%	1,303,071
2026-04-15	14.53	14.86	14.44	14.53	+0.00%	949,024
2026-04-14	14.17	14.80	14.08	14.53	+2.83%	1,367,456
2026-04-13	12.83	14.27	12.82	14.13	+10.48%	3,126,170
2026-04-10	13.43	13.60	12.36	12.79	-4.55%	3,310,061
2026-04-09	14.70	14.73	13.37	13.40	-9.70%	1,740,008
2026-04-08	15.00	15.61	14.45	14.84	+8.24%	2,188,850
2026-04-07	13.95	14.06	13.39	13.71	-2.63%	1,405,532
2026-04-06	14.71	14.90	14.05	14.08	-4.93%	1,440,848
2026-04-02	13.81	14.89	13.81	14.81	+2.63%	1,565,438
2026-04-01	14.00	14.66	13.84	14.43	+3.96%	2,485,962
2026-03-31	13.14	13.90	13.09	13.88	+8.02%	2,401,889
2026-03-30	12.45	13.02	12.27	12.85	+3.55%	1,819,479
2026-03-27	13.84	13.86	12.02	12.41	-11.10%	4,948,162
2026-03-26	13.86	14.36	13.82	13.96	-1.34%	1,218,018
2026-03-25	14.23	14.51	13.94	14.15	+1.80%	2,165,486
2026-03-24	13.55	13.95	13.41	13.90	+1.76%	1,762,658
2026-03-23	14.00	14.12	13.57	13.66	+0.59%	1,274,969
2026-03-20	13.36	13.60	13.18	13.58	+0.59%	2,360,426
2026-03-19	13.10	13.60	12.97	13.50	+1.66%	1,336,947
2026-03-18	13.23	13.41	13.02	13.28	-0.82%	1,550,270
2026-03-17	13.35	13.67	13.13	13.39	+0.53%	1,735,605
2026-03-16	13.41	13.88	13.21	13.32	+1.14%	3,079,953
2026-03-13	13.05	13.28	12.69	13.17	+5.78%	3,902,533
2026-03-12	13.83	13.94	12.00	12.45	-12.45%	5,881,586
2026-03-11	14.38	14.39	13.81	14.22	-2.07%	2,109,877
2026-03-10	14.95	15.05	14.11	14.52	-2.88%	1,839,256
2026-03-09	14.50	15.16	14.21	14.95	+0.61%	3,493,672
2026-03-06	15.48	15.69	14.81	14.86	-6.72%	1,973,868
2026-03-05	16.20	16.35	15.74	15.93	-3.10%	1,850,893
2026-03-04	16.15	16.95	16.15	16.44	+2.24%	1,333,810
2026-03-03	15.54	16.56	15.11	16.08	-0.25%	1,777,426
2026-03-02	15.51	16.20	15.50	16.12	+0.62%	1,634,721
2026-02-27	16.23	16.23	15.80	16.02	-2.67%	2,050,105
2026-02-26	16.31	16.48	15.77	16.46	+1.54%	1,449,295
2026-02-25	16.18	16.50	15.85	16.21	+1.00%	1,078,182
2026-02-24	15.39	16.21	15.39	16.05	+4.29%	1,575,294
2026-02-23	14.82	15.48	14.75	15.39	+1.25%	1,843,757
2026-02-20	15.91	15.94	15.03	15.20	-5.30%	1,661,424
2026-02-19	15.74	16.18	15.57	16.05	+1.13%	1,056,400
2026-02-18	15.76	16.08	15.60	15.87	+0.51%	1,669,452
2026-02-17	15.98	16.35	15.71	15.79	-1.56%	1,022,077
2026-02-13	15.53	16.42	15.42	16.04	+3.22%	1,344,899
2026-02-12	15.66	15.81	15.07	15.54	-0.51%	1,632,464
2026-02-11	15.80	15.94	14.85	15.62	-0.13%	1,969,475
2026-02-10	15.84	16.08	15.48	15.64	-1.39%	1,334,563
2026-02-09	15.89	16.18	15.30	15.86	+0.57%	2,466,647
2026-02-06	17.82	17.98	15.06	15.77	-4.25%	4,140,316
2026-02-05	17.17	17.88	16.37	16.47	-4.80%	2,497,354
2026-02-04	18.46	18.50	16.87	17.30	-6.49%	2,166,897
2026-02-03	18.66	19.80	18.02	18.50	+0.60%	2,067,733
2026-02-02	18.29	18.88	18.13	18.39	-0.59%	2,249,189
2026-01-30	18.17	18.70	17.98	18.50	+0.71%	1,882,413
2026-01-29	18.41	18.48	17.65	18.37	-0.70%	1,547,577
2026-01-28	19.25	19.34	18.43	18.50	-3.80%	1,964,731
2026-01-27	19.20	19.42	18.75	19.23	+0.58%	1,377,574
2026-01-26	18.52	19.29	18.25	19.12	+3.07%	1,263,463
2026-01-23	19.05	19.10	18.24	18.55	-2.68%	1,342,836
2026-01-22	17.76	19.16	17.54	19.06	+8.48%	2,240,515
2026-01-21	17.79	17.99	17.32	17.57	-1.68%	1,668,114
2026-01-20	16.55	18.14	16.55	17.87	+2.00%	2,119,828
2026-01-16	17.79	17.89	17.40	17.52	-1.46%	1,042,637
2026-01-15	18.15	18.39	17.66	17.78	-1.44%	1,036,920
2026-01-14	17.98	18.18	17.56	18.04	-0.17%	1,866,379
2026-01-13	18.29	18.49	17.44	18.07	-1.04%	1,847,185
2026-01-12	17.51	18.50	17.32	18.26	+15.86%	3,587,884
2026-01-09	16.01	16.29	15.45	15.76	-1.25%	2,468,957
2026-01-08	16.52	16.81	15.53	15.96	-4.60%	2,074,384
2026-01-07	16.21	17.33	16.20	16.73	+3.85%	2,069,335
2026-01-06	16.17	16.82	15.78	16.11	-0.37%	3,352,311
2026-01-05	15.78	16.19	15.31	16.17	+1.63%	3,424,820
2026-01-02	16.27	16.47	15.74	15.91	-2.03%	1,060,412
2025-12-31	16.47	16.82	16.11	16.24	-1.10%	1,969,470
2025-12-30	16.54	16.62	16.05	16.42	-1.38%	1,529,659
2025-12-29	16.52	16.82	16.35	16.65	-0.30%	2,236,999
2025-12-26	16.64	17.04	16.48	16.70	+0.12%	909,652
2025-12-24	16.51	16.77	16.33	16.68	-0.42%	907,236
2025-12-23	17.21	17.42	16.66	16.75	-3.79%	2,271,564
2025-12-22	17.06	17.50	16.86	17.41	+2.41%	1,785,178
2025-12-19	16.51	17.17	16.34	17.00	+3.03%	2,852,081
2025-12-18	16.53	16.99	16.46	16.50	+2.36%	2,866,159
2025-12-17	15.81	16.48	15.60	16.12	+1.19%	2,430,932
2025-12-16	15.66	16.05	15.50	15.93	+1.53%	2,279,986
2025-12-15	16.03	16.08	15.35	15.69	+1.62%	3,004,642
2025-12-12	15.38	15.53	15.11	15.44	+0.13%	2,452,523
2025-12-11	15.74	16.07	14.94	15.42	-2.03%	2,298,439
2025-12-10	14.93	16.26	14.91	15.74	+5.92%	4,365,189
2025-12-09	14.74	15.62	14.69	14.86	-0.60%	3,453,268
2025-12-08	14.71	15.23	14.58	14.95	+1.36%	3,757,354
2025-12-05	16.24	16.25	14.65	14.75	-15.52%	7,131,157
2025-12-04	16.86	17.58	16.45	17.46	+1.93%	2,928,101
2025-12-03	18.87	18.87	16.50	17.13	-8.35%	4,712,963
2025-12-02	18.84	19.27	18.52	18.69	-0.80%	1,050,461
2025-12-01	19.26	19.31	18.59	18.84	-4.17%	1,944,007
2025-11-28	19.72	19.72	19.25	19.66	-0.30%	926,835
2025-11-26	20.23	20.34	19.40	19.72	-2.95%	1,880,510
2025-11-25	20.36	20.76	19.60	20.32	-0.68%	2,747,442
2025-11-24	18.95	20.65	18.40	20.46	+9.94%	4,345,909
2025-11-21	16.28	18.98	16.18	18.61	+14.03%	5,068,292
2025-11-20	15.57	16.97	15.57	16.32	+7.72%	3,968,168
2025-11-19	13.85	15.38	13.72	15.15	+10.18%	2,817,184
2025-11-18	13.53	13.95	13.28	13.75	+0.29%	1,992,804
2025-11-17	14.00	14.24	13.65	13.71	-2.77%	1,703,365
2025-11-14	13.71	14.21	13.45	14.10	-0.28%	1,627,684
2025-11-13	14.18	14.29	13.93	14.14	-2.48%	2,318,049
2025-11-12	14.64	15.05	14.36	14.50	-0.21%	1,731,962
2025-11-11	14.65	14.95	14.26	14.53	-1.22%	1,613,293
2025-11-10	14.88	15.19	14.35	14.71	-0.54%	2,748,024
2025-11-07	15.31	15.37	14.53	14.79	-4.95%	2,944,676
2025-11-06	16.95	17.38	15.38	15.56	-11.54%	3,634,017
2025-11-05	16.85	17.75	16.62	17.59	+3.96%	1,882,802
2025-11-04	16.77	17.51	16.51	16.92	-2.42%	1,347,783
2025-11-03	17.26	17.52	17.00	17.34	-0.12%	1,344,440
2025-10-31	16.90	17.76	16.81	17.36	+2.66%	1,910,994
2025-10-30	16.98	17.36	16.77	16.91	+0.65%	1,515,923
2025-10-29	16.91	17.40	16.59	16.80	-0.59%	1,039,255
2025-10-28	17.01	17.18	16.80	16.90	-1.29%	832,034
2025-10-27	17.26	17.48	16.97	17.12	-0.58%	820,181
2025-10-24	17.20	17.59	17.16	17.22	+0.35%	1,213,734
2025-10-23	16.44	17.38	16.39	17.16	+4.32%	1,637,277
2025-10-22	17.02	17.24	16.21	16.45	-5.19%	2,089,702
2025-10-21	17.79	17.89	17.08	17.35	-2.69%	2,025,014
2025-10-20	16.73	17.87	16.63	17.83	+9.39%	2,513,038

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+31.41%). Peor mes: Dic (-13.80%). Basado en 2 años de datos diarios (2025–2026).

Ene+20.74%
Feb-2.81%
Mar-11.08%
Abr-2.21%
May+17.76%
Jun+31.41%
Jul-3.80%
Ago+17.71%
Sep+17.62%
Oct+19.23%
Nov+13.38%
Dic-13.80%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Adaptive Biotechnologies Corp (ADPT)?

24.02 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de ADPT?

Máximo de 30.74 y mínimo de 12.00 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Adaptive Biotechnologies Corp?

Históricamente, el mes más fuerte de ADPT ha sido Jun (media +31.41%) y el más débil Dic (media -13.80%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.