Munich - Delayed Quote EUR

Adaptive Biotechnologies Corporation (1HM.MU)

Compare
7.50
+0.03
+(0.43%)
At close: January 31 at 8:00:44 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20257.507.507.507.507.50-
Jan 30, 20257.467.467.467.467.46-
Jan 29, 20257.467.467.467.467.46-
Jan 28, 20257.467.467.467.467.46-
Jan 27, 20257.667.667.667.667.66-
Jan 24, 20257.667.667.667.667.66-
Jan 23, 20257.587.587.587.587.58-
Jan 22, 20257.057.057.057.057.05-
Jan 21, 20256.686.686.686.686.68-
Jan 20, 20256.716.716.716.716.71-
Jan 17, 20256.836.836.836.836.83-
Jan 16, 20256.897.336.897.337.33137
Jan 15, 20255.995.995.995.995.99-
Jan 14, 20256.396.396.396.396.39-
Jan 13, 20256.396.396.396.396.39-
Jan 10, 20256.586.586.586.586.58-
Jan 9, 20256.586.586.586.586.58-
Jan 8, 20256.886.886.886.886.88-
Jan 7, 20256.886.886.886.886.88-
Jan 6, 20256.886.886.886.886.88-
Jan 3, 20255.945.945.945.945.94-
Jan 2, 20255.805.805.805.805.80-
Dec 30, 20246.106.106.106.106.10-
Dec 27, 20246.176.176.176.176.17-
Dec 23, 20246.066.066.066.066.06-
Dec 20, 20245.865.865.865.865.86-
Dec 19, 20245.875.875.875.875.87-
Dec 18, 20246.316.316.316.316.31-
Dec 17, 20246.356.356.356.356.35-
Dec 16, 20245.985.985.985.985.98-
Dec 13, 20245.985.985.985.985.98-
Dec 12, 20246.156.156.156.156.15-
Dec 11, 20246.316.316.316.316.31-
Dec 10, 20246.016.016.016.016.01-
Dec 9, 20245.855.855.855.855.85100
Dec 6, 20245.825.825.825.825.82-
Dec 5, 20245.935.935.935.935.93-
Dec 4, 20246.106.106.106.106.10-
Dec 3, 20246.136.136.136.136.13-
Dec 2, 20245.575.575.575.575.57-
Nov 29, 20245.365.365.365.365.36-
Nov 28, 20245.365.365.365.365.36-
Nov 27, 20245.345.345.345.345.34-
Nov 26, 20245.255.255.255.255.25-
Nov 25, 20244.434.434.434.434.43-
Nov 22, 20244.244.244.244.244.24-
Nov 21, 20244.254.254.254.254.25-
Nov 20, 20244.304.304.304.304.30-
Nov 19, 20244.494.494.494.494.49-
Nov 18, 20244.904.904.904.904.90-
Nov 15, 20245.345.345.345.345.34-
Nov 14, 20245.625.625.625.625.62-
Nov 13, 20245.655.655.655.655.65100
Nov 12, 20246.006.006.006.006.00-
Nov 11, 20245.365.365.365.365.36-
Nov 8, 20245.215.215.215.215.21-
Nov 7, 20245.215.215.215.215.21-
Nov 6, 20245.215.215.215.215.21-
Nov 5, 20244.804.804.804.804.80-
Nov 4, 20244.804.804.804.804.80-
Nov 1, 20244.524.524.524.524.52-
Oct 31, 20244.574.574.574.574.57-
Oct 30, 20244.294.294.294.294.29-
Oct 29, 20244.264.264.264.264.26-
Oct 28, 20244.174.174.174.174.17-
Oct 25, 20244.244.244.244.244.24-
Oct 24, 20244.304.304.304.304.30-
Oct 23, 20244.274.274.274.274.27-
Oct 22, 20244.264.264.264.264.26-
Oct 21, 20244.344.344.344.344.34-
Oct 18, 20244.344.344.344.344.34-
Oct 17, 20244.484.484.484.484.48-
Oct 16, 20244.564.564.564.564.56-
Oct 15, 20244.564.564.564.564.56-
Oct 14, 20244.564.564.564.564.56-
Oct 11, 20244.564.564.564.564.56-
Oct 10, 20244.644.644.644.644.64-
Oct 9, 20244.854.854.854.854.85-
Oct 8, 20244.954.954.954.954.95-
Oct 7, 20244.954.954.954.954.95-
Oct 4, 20244.584.584.584.584.58-
Oct 3, 20244.584.584.584.584.58-
Oct 2, 20244.524.524.524.524.52-
Oct 1, 20244.524.524.524.524.52-
Sep 30, 20244.414.414.414.414.41-
Sep 27, 20244.224.224.224.224.22-
Sep 26, 20243.653.653.653.653.65-
Sep 25, 20243.773.773.773.773.77-
Sep 24, 20243.893.893.893.893.89-
Sep 23, 20244.224.224.224.224.22-
Sep 20, 20244.224.224.224.224.22-
Sep 19, 20244.104.104.104.104.10-
Sep 18, 20244.104.104.104.104.10-
Sep 17, 20244.094.094.094.094.09-
Sep 16, 20244.094.094.094.094.09-
Sep 13, 20243.933.933.933.933.93-
Sep 12, 20243.933.933.933.933.93-
Sep 11, 20243.903.903.903.903.90-
Sep 10, 20243.913.913.913.913.91-
Sep 9, 20243.923.923.923.923.92-
Sep 6, 20243.973.973.973.973.97-
Sep 5, 20243.983.983.983.983.98-
Sep 4, 20244.114.114.114.114.11-
Sep 3, 20244.264.264.264.264.26-
Sep 2, 20244.194.194.194.194.19-
Aug 30, 20244.164.164.164.164.16-
Aug 29, 20244.124.124.124.124.12-
Aug 28, 20244.234.234.234.234.23-
Aug 27, 20244.284.284.284.284.28-
Aug 26, 20244.284.284.284.284.28-
Aug 23, 20244.024.024.024.024.02-
Aug 22, 20244.194.194.194.194.19-
Aug 21, 20244.194.194.194.194.19-
Aug 20, 20244.414.414.414.414.41-
Aug 19, 20244.434.434.434.434.43-
Aug 16, 20244.434.434.434.434.43-
Aug 15, 20244.074.074.074.074.07-
Aug 14, 20244.094.094.094.094.09-
Aug 13, 20244.004.004.004.004.00-
Aug 12, 20244.034.034.034.034.03-
Aug 9, 20243.973.973.973.973.97-
Aug 8, 20243.883.883.883.883.88-
Aug 7, 20244.194.194.194.194.19-
Aug 6, 20243.933.933.933.933.93-
Aug 5, 20243.853.853.433.433.43320
Aug 2, 20244.164.164.164.164.16-
Aug 1, 20244.194.194.194.194.19-
Jul 31, 20244.194.194.194.194.19-
Jul 30, 20244.114.114.114.114.11-
Jul 29, 20244.114.114.114.114.11-
Jul 26, 20243.943.943.943.943.94-
Jul 25, 20243.813.813.813.813.81-
Jul 24, 20243.813.813.813.813.81-
Jul 23, 20243.773.773.773.773.77-
Jul 22, 20243.773.773.773.773.77-
Jul 19, 20243.943.943.943.943.94-
Jul 18, 20244.044.044.044.044.04-
Jul 17, 20244.054.054.054.054.05-
Jul 16, 20243.703.703.703.703.70-
Jul 15, 20243.703.703.703.703.70-
Jul 12, 20243.573.573.573.573.57-
Jul 11, 20243.233.233.233.233.23-
Jul 10, 20243.273.273.273.273.27-
Jul 9, 20243.343.343.343.343.34-
Jul 8, 20243.283.283.283.283.28-
Jul 5, 20243.153.153.153.153.15-
Jul 4, 20243.153.153.153.153.15-
Jul 3, 20243.143.143.143.143.14-
Jul 2, 20243.353.353.353.353.35-
Jul 1, 20243.353.353.353.353.35-
Jun 28, 20243.243.243.243.243.24-
Jun 27, 20243.183.183.183.183.18-
Jun 26, 20243.183.183.183.183.18-
Jun 25, 20243.073.073.073.073.07-
Jun 24, 20243.043.043.043.043.04-
Jun 21, 20242.992.992.992.992.99-
Jun 20, 20242.882.882.882.882.88-
Jun 19, 20242.882.882.882.882.88-
Jun 18, 20242.942.942.942.942.94-
Jun 17, 20242.932.932.932.932.93-
Jun 14, 20243.073.073.073.073.07-
Jun 13, 20243.243.243.243.243.24-
Jun 12, 20243.213.213.213.213.21-
Jun 11, 20243.243.243.243.243.24-
Jun 10, 20243.373.373.373.373.37-
Jun 7, 20243.593.593.593.593.59-
Jun 6, 20243.273.273.273.273.27-
Jun 5, 20243.203.203.203.203.20-
Jun 4, 20243.203.203.203.203.20-
Jun 3, 20243.203.203.203.203.20-
May 31, 20243.203.203.203.203.20-
May 30, 20243.203.203.203.203.20-
May 29, 20243.203.203.203.203.20-
May 28, 20243.203.203.203.203.20-
May 27, 20243.223.223.223.223.22-
May 24, 20243.243.243.243.243.24-
May 23, 20243.253.253.253.253.25-
May 22, 20243.263.263.263.263.26-
May 21, 20243.353.353.353.353.35-
May 20, 20243.383.383.383.383.38-
May 17, 20243.493.493.493.493.49-
May 16, 20243.613.613.613.613.61-
May 15, 20243.613.613.613.613.61-
May 14, 20243.473.473.473.473.47-
May 13, 20243.273.273.273.273.27-
May 10, 20243.273.273.273.273.27-
May 9, 20242.942.942.942.942.94-
May 8, 20242.942.942.942.942.94-
May 7, 20242.952.952.952.952.95-
May 6, 20242.762.762.762.762.76-
May 3, 20242.702.702.702.702.70-
May 2, 20242.562.562.562.562.56-
Apr 30, 20242.532.532.532.532.53-
Apr 29, 20242.422.422.422.422.42-
Apr 26, 20242.422.422.422.422.42-
Apr 25, 20242.382.382.382.382.38-
Apr 24, 20242.382.382.382.382.38-
Apr 23, 20242.322.322.322.322.32-
Apr 22, 20242.242.242.242.242.24-
Apr 19, 20242.212.212.212.212.21-
Apr 18, 20242.322.322.322.322.32-
Apr 17, 20242.632.632.632.632.63-
Apr 16, 20242.782.782.782.782.78-
Apr 15, 20242.802.802.802.802.80-
Apr 12, 20242.482.482.482.482.48-
Apr 11, 20242.532.532.532.532.53-
Apr 10, 20242.662.662.662.662.66-
Apr 9, 20242.572.572.572.572.57-
Apr 8, 20242.432.432.432.432.43-
Apr 5, 20242.512.512.512.512.51-
Apr 4, 20242.512.512.512.512.51-
Apr 3, 20242.842.842.842.842.84-
Apr 2, 20242.872.872.872.872.87-
Mar 28, 20242.682.682.682.682.68-
Mar 27, 20242.682.682.682.682.68-
Mar 26, 20242.922.922.922.922.92-
Mar 25, 20243.033.033.033.033.03-
Mar 22, 20243.063.063.063.063.06-
Mar 21, 20243.063.063.063.063.06-
Mar 20, 20242.982.982.982.982.98-
Mar 19, 20242.962.962.962.962.96-
Mar 18, 20243.013.013.013.013.01-
Mar 15, 20243.043.043.043.043.04-
Mar 14, 20243.213.213.213.213.21-
Mar 13, 20243.333.333.333.333.33-
Mar 12, 20243.423.423.423.423.42-
Mar 11, 20243.283.283.283.283.28-
Mar 8, 20243.203.203.203.203.20-
Mar 7, 20243.363.363.363.363.36-
Mar 6, 20243.503.503.503.503.50-
Mar 5, 20243.733.733.733.733.73-
Mar 4, 20243.783.783.783.783.78-
Mar 1, 20243.863.863.863.863.86-
Feb 29, 20243.883.883.883.883.88-
Feb 28, 20243.883.883.883.883.88-
Feb 27, 20243.783.783.783.783.78-
Feb 26, 20243.673.673.673.673.67-
Feb 23, 20243.603.603.603.603.60-
Feb 22, 20243.603.603.603.603.60-
Feb 21, 20243.613.613.613.613.61-
Feb 20, 20243.623.623.623.623.62-
Feb 19, 20243.623.623.623.623.62-
Feb 16, 20243.623.623.623.623.62-
Feb 15, 20243.213.213.213.213.21-
Feb 14, 20243.433.433.433.433.43-
Feb 13, 20243.593.593.593.593.59-
Feb 12, 20243.453.453.453.453.45-
Feb 9, 20243.363.363.363.363.36-
Feb 8, 20243.363.363.363.363.36-
Feb 7, 20243.453.453.453.453.45-
Feb 6, 20243.263.263.263.263.26-
Feb 5, 20243.433.433.433.433.43-
Feb 2, 20243.453.453.453.453.45-
Feb 1, 20243.453.453.453.453.45-
Jan 31, 20243.703.703.703.703.70-

Related Tickers

RGO.F Regeneron Pharmaceuticals, Inc.
655.40
-0.21%
 
REGN34.SA Regeneron Pharmaceuticals, Inc.
65.74
-1.81%
 
1MRNA.MI Moderna, Inc.
39.44
-2.13%
 
BEAM Beam Therapeutics Inc.
25.92
-4.99%
 
SANA Sana Biotechnology, Inc.
3.2200
-7.74%
 
DNA Ginkgo Bioworks Holdings, Inc.
13.36
-3.95%
 
DWTX Dogwood Therapeutics, Inc.
12.49
-2.12%
 
CRSP CRISPR Therapeutics AG
41.59
-1.07%
 
AKRO Akero Therapeutics, Inc.
54.08
-2.31%
 
MRNA Moderna, Inc.
39.42
-3.95%