Stuttgart - Delayed Quote EUR

Adaptive Biotechnologies Corporation (1HM.SG)

3.8790
+0.2290
+(6.27%)
As of July 23 at 10:00:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20258.72809.15208.72809.09009.0900-
Jun 6, 20258.57208.57208.57208.57208.5720-
Jun 5, 20258.59608.59608.57208.57208.5720-
Jun 4, 20258.63608.63608.63608.63608.6360-
Jun 3, 20258.14608.14608.14608.14608.1460-
Jun 2, 20258.12608.26208.12608.26208.2620-
May 30, 20258.04608.04608.04608.04608.0460-
May 29, 20258.12608.12608.11208.12608.1260-
May 28, 20257.89408.07607.89408.06408.064038
May 27, 20257.88007.91007.88007.91007.9100-
May 26, 20257.86207.88807.86207.88807.8880-
May 23, 20257.67207.75207.67207.75207.7520-
May 22, 20257.92207.92207.77807.77807.7780-
May 21, 20258.06008.06007.87007.87007.8700-
May 20, 20257.95008.15807.95008.15808.1580-
May 19, 20257.80208.03407.80208.03408.0340-
May 16, 20257.82008.08207.82008.08208.0820-
May 15, 20257.91407.91407.90007.90007.9000-
May 14, 20258.13808.13808.05008.05008.0500-
May 13, 20258.34408.34408.24208.24208.2420-
May 12, 20258.18408.56608.18408.49608.4960-
May 9, 20258.10008.10008.03808.03808.0380-
May 8, 20257.76008.29407.76008.29408.2940-
May 7, 20257.69207.69407.69207.69407.6940-
May 6, 20258.66608.71007.95007.95007.9500-
May 5, 20258.41808.41808.41808.41808.4180-
May 2, 20256.80606.80606.80606.80606.8060-
Apr 30, 20256.54406.54406.41806.43606.4360-
Apr 29, 20256.69406.72006.56606.56606.5660-
Apr 28, 20256.74206.74206.74206.74206.7420-
Apr 25, 20256.83206.89406.83206.86206.8620-
Apr 24, 20256.35206.85806.35206.85806.8580-
Apr 23, 20256.26206.61606.26206.53606.5360-
Apr 22, 20255.86406.20405.86406.20406.2040-
Apr 17, 20256.57406.57406.49406.49406.4940-
Apr 16, 20256.57406.57406.39406.39406.3940-
Apr 15, 20256.75606.80206.75606.80206.8020-
Apr 14, 20256.90206.93806.90206.93806.9380-
Apr 11, 20256.86806.99806.50406.99806.9980-
Apr 10, 20257.43207.43207.43207.43207.4320-
Apr 9, 20256.54606.54606.54606.54606.5460-
Apr 8, 20257.09407.09406.88406.88606.8860-
Apr 7, 20256.51206.51206.51206.51206.5120-
Apr 4, 20256.54006.83606.45806.79006.7900-
Apr 3, 20256.39206.86806.39206.67806.6780-
Apr 2, 20256.80607.28806.80607.27407.2740-
Apr 1, 20256.68606.83406.60806.77006.7700180
Mar 31, 20256.81206.98406.79406.87606.8760547
Mar 28, 20257.50807.50807.50807.50807.5080-
Mar 27, 20257.56407.56407.56407.56407.5640-
Mar 26, 20257.65207.65207.65207.65207.6520-
Mar 25, 20257.83207.83207.83207.83207.8320-
Mar 24, 20257.76407.76407.76407.76407.7640-
Mar 21, 20257.01207.01207.01207.01207.0120-
Mar 20, 20256.89206.89206.89206.89206.8920-
Mar 19, 20256.64006.64006.64006.64006.6400-
Mar 18, 20256.71206.71206.71206.71206.7120-
Mar 17, 20256.45806.45806.45806.45806.4580-
Mar 14, 20256.61006.61006.52206.52206.5220-
Mar 13, 20256.83806.83806.57606.64206.6420-
Mar 12, 20256.78007.08006.78007.04207.0420-
Mar 11, 20256.04206.78606.01006.78606.7860-
Mar 10, 20256.60606.60605.98006.11406.1140-
Mar 7, 20257.04807.04807.04807.04807.0480-
Mar 6, 20257.29007.40207.04007.11207.1120-
Mar 5, 20257.68207.68207.32007.32007.3200-
Mar 4, 20257.62207.74407.58807.58807.5880-
Mar 3, 20257.90207.90207.68207.68207.6820-
Feb 28, 20257.65407.80007.65407.80007.800075
Feb 27, 20257.96407.96407.84607.84607.8460-
Feb 26, 20257.93607.93607.78207.78207.7820-
Feb 25, 20257.90807.92207.90807.92207.9220-
Feb 24, 20257.79007.98407.79007.98407.9840-
Feb 21, 20257.81807.81807.78207.78207.7820-
Feb 20, 20257.82208.03007.82207.98407.9840-
Feb 19, 20257.78208.16407.78207.93407.9340-
Feb 18, 20257.85208.02607.76407.83407.8340-
Feb 17, 20257.86607.86607.85407.85407.8540-
Feb 14, 20258.03408.03408.03408.03408.0340-
Feb 13, 20257.13808.04407.13808.04408.0440-
Feb 12, 20257.40607.40607.22007.22007.2200-
Feb 11, 20257.26807.45407.26807.45407.4540-
Feb 10, 20257.50407.50407.36807.36807.3680-
Feb 7, 20257.59207.61407.40607.61407.6140-
Feb 6, 20257.66007.69807.54607.60007.6000-
Feb 5, 20256.96607.70006.96607.70007.7000-
Feb 4, 20257.29807.29807.01807.01807.0180-
Feb 3, 20256.99407.51006.99407.46407.4640-
Jan 31, 20257.43807.43807.39607.39607.3960-
Jan 30, 20257.37807.54807.37807.54807.5480-
Jan 29, 20257.42607.42607.31207.31207.3120-
Jan 28, 20257.17607.51807.17607.51807.5180150
Jan 27, 20257.34407.34407.21007.21007.2100-
Jan 24, 20257.63407.63407.60207.60207.6020-
Jan 23, 20257.55807.77407.55807.77407.7740-
Jan 22, 20257.00807.68207.00807.57807.5780150
Jan 21, 20256.52206.98006.52206.94606.9460-
Jan 20, 20256.50606.59006.50606.57406.5740-
Jan 17, 20256.64406.72806.64406.72806.7280-
Jan 16, 20256.85806.85806.30806.66806.6680-
Jan 15, 20255.83005.83005.83005.83005.8300-
Jan 14, 20256.23606.23605.80805.80805.8080-
Jan 13, 20256.13806.22205.98606.22206.2220-
Jan 10, 20256.33406.33406.23406.23406.2340-
Jan 9, 20256.38606.38606.38606.38606.3860-
Jan 8, 20256.75206.75206.75206.75206.7520-
Jan 7, 20256.63406.63406.63406.63406.6340-
Jan 6, 20256.86006.86006.86006.86006.8600-
Jan 3, 20255.93405.93405.93405.93405.9340-
Jan 2, 20255.74805.92005.74805.92005.9200-
Dec 30, 20245.90005.90005.90005.90005.9000-
Dec 27, 20246.05006.05006.05006.05006.0500-
Dec 23, 20246.11406.11405.96005.96005.960044
Dec 20, 20245.62805.62805.62805.62805.6280-
Dec 19, 20245.64205.64205.64205.64205.6420-
Dec 18, 20246.13406.13406.13406.13406.1340-
Dec 17, 20246.32006.32006.13406.13406.1340-
Dec 16, 20245.91606.32005.91606.32006.3200-
Dec 13, 20245.77205.96805.72205.96805.9680-
Dec 12, 20245.95005.95005.79605.79605.7960-
Dec 11, 20246.27006.31606.08606.08606.0860-
Dec 10, 20245.98206.55005.98206.25206.2520350
Dec 9, 20245.85606.18405.85605.91005.9100-
Dec 6, 20245.62205.78605.62205.76205.7620-
Dec 5, 20245.71405.75405.68405.68405.6840-
Dec 4, 20245.86806.03805.84605.84605.8460-
Dec 3, 20246.09206.09205.92605.96205.9620-
Dec 2, 20245.53806.11405.53806.11406.1140-
Nov 29, 20245.42405.55205.42405.55205.5520-
Nov 28, 20245.36805.43605.36805.43405.4340-
Nov 27, 20245.33205.35605.29005.35605.3560-
Nov 26, 20245.18805.59605.18805.40205.40201,000
Nov 25, 20244.49104.49104.49104.49104.4910-
Nov 22, 20244.11704.39404.11704.39404.3940-
Nov 21, 20244.11604.20404.08404.16904.1690-
Nov 20, 20244.17704.29104.17704.18304.1830-
Nov 19, 20244.33604.33604.16504.16504.1650-
Nov 18, 20244.73004.73004.63104.63104.6310-
Nov 15, 20245.12005.12004.88804.88804.8880-
Nov 14, 20245.43205.43205.25405.25405.2540-
Nov 13, 20245.43805.62205.43805.54405.5440-
Nov 12, 20245.97405.97405.56605.56605.5660-
Nov 11, 20245.42605.42605.42605.42605.4260-
Nov 8, 20245.14205.46605.14205.42005.4200-
Nov 7, 20245.27805.29005.13805.13805.1380-
Nov 6, 20245.22005.29005.06605.29005.2900-
Nov 5, 20244.74005.05204.74005.05205.0520-
Nov 4, 20244.77404.84104.73604.73604.7360-
Nov 1, 20244.35404.35404.35404.35404.3540-
Oct 31, 20244.58204.58204.52904.52904.5290-
Oct 30, 20244.27804.58804.27804.58804.5880-
Oct 29, 20244.25204.26904.25204.26804.2680-
Oct 28, 20244.10104.29604.10104.29604.2960-
Oct 25, 20244.11404.23904.11104.11104.1110-
Oct 24, 20244.31604.31604.14604.14604.1460-
Oct 23, 20244.27204.33704.23904.33704.3370-
Oct 22, 20244.09304.32204.09304.32204.3220-
Oct 21, 20244.23404.24904.10404.10404.1040-
Oct 18, 20244.20304.27604.20304.27604.2760-
Oct 17, 20244.35604.35604.23704.23704.2370-
Oct 16, 20244.50204.51104.42604.43504.435034
Oct 15, 20244.45504.45504.45104.45104.4510-
Oct 14, 20244.45304.57204.45304.50904.5090500
Oct 11, 20244.41604.53604.36404.51104.5110-
Oct 10, 20244.46904.46904.40904.41604.4160-
Oct 9, 20244.67704.71604.52104.52104.5210-
Oct 8, 20244.81004.81004.74004.76904.7690-
Oct 7, 20244.95304.95304.89704.89704.8970-
Oct 4, 20244.52004.80704.52004.80704.8070-
Oct 3, 20244.54804.56104.54404.56104.5610-
Oct 2, 20244.40804.53604.40804.50304.5030-
Oct 1, 20244.39804.72104.35404.45004.45006,000
Sep 30, 20244.39804.72104.35404.52404.524070
Sep 27, 20244.31304.48104.30804.48104.4810-
Sep 26, 20243.58203.59003.58203.59003.5900170
Sep 25, 20243.62503.62503.57703.57703.5770-
Sep 24, 20243.77903.77903.71403.71403.7140-
Sep 23, 20244.14504.14503.84003.84003.8400-
Sep 20, 20244.19004.19004.08704.17104.1710-
Sep 19, 20244.19404.27004.19404.26904.2690-
Sep 18, 20244.11004.17104.06004.13104.1310-
Sep 17, 20244.04804.22104.04804.12504.1250-
Sep 16, 20244.11104.11104.01604.05304.0530-
Sep 13, 20243.83504.14703.83504.13004.1300-
Sep 12, 20243.92903.92903.82803.89503.8950-
Sep 11, 20243.73103.91703.73103.91703.9170-
Sep 10, 20243.76803.82703.69203.82703.8270-
Sep 9, 20243.79503.97403.79503.80503.8050-
Sep 6, 20243.84103.84103.79303.84103.8410-
Sep 5, 20243.84303.89703.83403.88003.8800-
Sep 4, 20243.97003.97003.91103.91103.9110-
Sep 3, 20244.15804.15804.02004.02004.0200-
Sep 2, 20244.17004.17004.16804.16804.1680-
Aug 30, 20244.16404.16404.12104.12104.1210-
Aug 29, 20244.01304.23704.01304.17704.1770-
Aug 28, 20244.10604.13504.02904.02904.0290-
Aug 27, 20244.25204.25204.12604.12804.1280-
Aug 26, 20244.27104.27104.20504.26904.2690-
Aug 23, 20243.90804.30803.90804.30804.308093
Aug 22, 20244.06204.06203.90703.90703.9070-
Aug 21, 20244.07504.23804.07504.23804.2380-
Aug 20, 20244.27704.28904.18904.18904.1890-
Aug 19, 20244.29604.29604.29604.29604.2960-
Aug 16, 20244.44904.44904.33204.33204.3320-
Aug 15, 20243.92603.92603.92603.92603.9260-
Aug 14, 20244.08904.09003.90103.93003.930015
Aug 13, 20243.87704.08103.87704.08104.0810-
Aug 12, 20244.02304.02303.93303.93303.9330-
Aug 9, 20243.95503.95503.95503.95503.9550-
Aug 8, 20243.75703.84503.75703.84503.8450-
Aug 7, 20244.21404.21403.82703.82703.8270-
Aug 6, 20244.00704.35903.98904.35904.3590-
Aug 5, 20244.01304.01304.01304.01304.0130-
Aug 2, 20243.97204.08203.90204.01304.0130-
Aug 1, 20244.14804.14803.97703.97703.9770-
Jul 31, 20244.22304.32404.19104.23504.2350-
Jul 30, 20244.02304.24304.02304.24304.2430-
Jul 29, 20244.13404.13404.03004.03004.0300-
Jul 26, 20243.99903.99903.99903.99903.9990-
Jul 25, 20243.77104.00703.77104.00704.0070-
Jul 24, 20243.77903.88903.77903.88903.8890-
Jul 23, 20243.74903.92603.74903.87903.8790-
Jul 22, 20243.63003.65003.63003.65003.6500-
Jul 19, 20243.82103.82103.74703.76703.7670-
Jul 18, 20243.93603.94103.87203.92903.9290-
Jul 17, 20244.00204.00203.93203.94003.9400-
Jul 16, 20243.65504.12703.65504.11804.1180-
Jul 15, 20243.65803.72503.65803.72503.7250-
Jul 12, 20243.57603.70403.57603.58703.5870-
Jul 11, 20243.17603.17603.17603.17603.1760-
Jul 10, 20243.22003.24403.19103.21003.2100-
Jul 9, 20243.29903.29903.29903.29903.2990-
Jul 8, 20243.20503.30103.20503.30103.3010-
Jul 5, 20243.07203.07203.07203.07203.0720-
Jul 4, 20243.08503.08503.08503.08503.0850-
Jul 3, 20243.08203.10003.08203.10003.1000-
Jul 2, 20243.28603.28603.28603.28603.2860-
Jul 1, 20243.33203.33203.30203.32803.3280-
Jun 28, 20243.20603.20603.20603.20603.2060-
Jun 27, 20243.12103.12103.12103.12103.1210-
Jun 26, 20243.12903.17803.12903.13903.1390-
Jun 25, 20243.04303.07903.04303.07803.0780-
Jun 24, 20242.97703.05502.97703.05503.0550-
Jun 21, 20242.95003.01602.95003.00703.0070-
Jun 20, 20242.83802.83802.83802.83802.8380-
Jun 19, 20242.83202.83202.81302.81302.8130-
Jun 18, 20242.88702.88702.82902.82902.8290-
Jun 17, 20242.88002.88002.83202.83202.8320-
Jun 14, 20242.99202.99202.90502.90502.9050-
Jun 13, 20243.12103.12103.05903.05903.0590-
Jun 12, 20243.15903.28803.15903.28803.2880-
Jun 11, 20243.17303.18303.15903.15903.1590800
Jun 10, 20243.27703.27703.15503.15503.1550-

Related Tickers