ストックスクリーナーアプリを入手
0.73
2.67%
-0.02
アフターアワーズ：
.76
0.03
+4.11%
Adicet Bio Inc (ACET) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.77 | $0.7138 | $0.0562 | 3,129,145.0 | -2.67% |
| 2025-10-31 | $0.809 | $0.7302 | $0.0788 | 2,818,255.0 | -3.77% |
| 2025-10-30 | $0.8098 | $0.754 | $0.0558 | 1,623,908.0 | +3.85% |
| 2025-10-29 | $0.8744 | $0.75 | $0.1244 | 4,229,548.0 | -12.28% |
| 2025-10-28 | $0.91 | $0.8485 | $0.0615 | 1,757,525.0 | -5.12% |
| 2025-10-27 | $0.91 | $0.83 | $0.08 | 3,070,851.0 | +1.33% |
| 2025-10-24 | $0.9364 | $0.87 | $0.0664 | 946,830.0 | +3.34% |
| 2025-10-23 | $0.9131 | $0.855 | $0.0581 | 861,064.0 | -5.53% |
| 2025-10-22 | $0.9219 | $0.8609 | $0.061 | 1,296,160.0 | -1.12% |
| 2025-10-21 | $1.03 | $0.90 | $0.13 | 2,266,937.0 | -6.77% |
| 2025-10-20 | $1.02 | $0.961 | $0.059 | 1,721,397.0 | -0.12% |
| 2025-10-17 | $1.06 | $0.94 | $0.12 | 1,904,903.0 | -4.81% |
| 2025-10-16 | $1.06 | $1.00 | $0.065 | 3,716,841.0 | +5.49% |
| 2025-10-15 | $0.9997 | $0.9384 | $0.0613 | 2,138,666.0 | +2.70% |
| 2025-10-14 | $1.01 | $0.8954 | $0.1147 | 2,694,183.0 | -1.97% |
| 2025-10-13 | $1.09 | $0.9175 | $0.1724 | 3,058,079.0 | +1.25% |
| 2025-10-10 | $0.9977 | $0.8583 | $0.1394 | 1,980,711.0 | +5.80% |
| 2025-10-09 | $0.9989 | $0.8822 | $0.1167 | 2,286,874.0 | -1.56% |
| 2025-10-08 | $0.95 | $0.8466 | $0.1034 | 3,257,832.0 | +8.86% |
| 2025-10-07 | $0.9763 | $0.7896 | $0.1867 | 25,849,071.0 | -14.69% |
| 2025-10-06 | $1.03 | $0.8401 | $0.19 | 1,635,039.0 | +19.83% |
Adicet Bio Inc (ACET) 株の年ごとの株価履歴
この詳細な分析では、Adicet Bio Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はACET株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Adicet Bio Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAdicet Bio Inc (ACET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $0.77 | $0.7138 | $0.0562 | 6,258,290.0 | -2.67% |
| 2025-10 | $1.09 | $0.7302 | $0.3597 | 70,654,496.0 | -7.43% |
| 2025-09 | $0.8968 | $0.6901 | $0.2067 | 8,400,252.0 | +12.53% |
| 2025-08 | $0.7771 | $0.5842 | $0.1929 | 13,785,867.0 | +5.02% |
| 2025-07 | $0.82 | $0.58 | $0.24 | 8,014,262.0 | +12.39% |
| 2025-06 | $0.84 | $0.605 | $0.235 | 8,017,080.0 | -15.08% |
| 2025-05 | $0.7772 | $0.472 | $0.3052 | 15,482,730.0 | +8.49% |
| 2025-04 | $0.8191 | $0.4471 | $0.372 | 10,366,166.0 | -12.30% |
| 2025-03 | $0.95 | $0.7407 | $0.2093 | 6,262,997.0 | -16.00% |
| 2025-02 | $1.09 | $0.8384 | $0.2516 | 33,775,744.0 | +1.56% |
| 2025-01 | $1.11 | $0.8512 | $0.2588 | 6,870,678.0 | -8.00% |
2024年のAdicet Bio Inc (ACET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.19 | $0.81 | $0.38 | 11,326,357.0 | -20.29% |
| 2024-11 | $1.40 | $0.886 | $0.514 | 16,731,973.0 | -11.72% |
| 2024-10 | $1.54 | $1.26 | $0.28 | 5,773,317.0 | -11.11% |
| 2024-09 | $1.63 | $1.32 | $0.31 | 7,906,369.0 | -1.37% |
| 2024-08 | $1.64 | $1.26 | $0.3799 | 10,547,658.0 | -3.31% |
| 2024-07 | $1.70 | $1.05 | $0.65 | 25,728,910.0 | +24.79% |
| 2024-06 | $1.59 | $1.21 | $0.38 | 22,619,808.0 | -16.55% |
| 2024-05 | $1.86 | $1.33 | $0.535 | 31,055,327.0 | -2.68% |
| 2024-04 | $2.43 | $1.45 | $0.98 | 17,622,408.0 | -36.60% |
| 2024-03 | $2.54 | $1.88 | $0.66 | 29,425,931.0 | +0.00% |
| 2024-02 | $3.62 | $2.26 | $1.36 | 29,375,835.0 | -21.40% |
| 2024-01 | $3.77 | $1.75 | $2.02 | 44,680,170.0 | +58.20% |
2023年のAdicet Bio Inc (ACET) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.91 | $1.15 | $0.765 | 10,590,825.0 | +60.17% |
| 2023-11 | $1.69 | $1.10 | $0.59 | 6,213,952.0 | -10.61% |
| 2023-10 | $1.60 | $1.19 | $0.4161 | 8,867,505.0 | -3.65% |
| 2023-09 | $2.07 | $1.32 | $0.745 | 8,097,840.0 | -31.50% |
| 2023-08 | $2.65 | $1.62 | $1.02 | 11,939,167.0 | -25.09% |
| 2023-07 | $3.59 | $2.39 | $1.20 | 16,449,302.0 | +9.88% |
| 2023-06 | $5.81 | $1.98 | $3.83 | 29,143,374.0 | -55.66% |
| 2023-05 | $7.50 | $5.32 | $2.18 | 6,920,404.0 | -6.16% |
| 2023-04 | $6.50 | $5.13 | $1.37 | 8,806,075.0 | +1.39% |
| 2023-03 | $8.15 | $5.51 | $2.64 | 13,878,012.0 | -26.90% |
| 2023-02 | $9.53 | $7.41 | $2.12 | 8,434,590.0 | -13.88% |
| 2023-01 | $9.40 | $7.42 | $1.98 | 11,134,473.0 | +2.35% |
0.64%
0.35%
大文字化:
|
ボリューム (24 時間):