Stockscreener 앱 받기
4.28
4.68%
-0.21
Adicet Bio Inc 주식 (ACET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $4.72 | $4.21 | $0.51 | 157,156.0 | -4.68% |
| 2026-10-21 | $4.74 | $4.44 | $0.2956 | 182,003.0 | -0.66% |
| 2026-10-20 | $4.71 | $4.49 | $0.225 | 126,529.0 | -0.22% |
| 2026-10-19 | $4.75 | $4.39 | $0.355 | 230,320.0 | -0.88% |
| 2026-10-16 | $5.14 | $4.57 | $0.57 | 188,795.0 | -11.09% |
| 2026-10-15 | $5.17 | $4.88 | $0.29 | 155,103.0 | +5.11% |
| 2026-10-14 | $5.27 | $4.80 | $0.4699 | 357,871.0 | -4.31% |
| 2026-10-13 | $5.53 | $5.10 | $0.43 | 326,905.0 | -7.59% |
| 2026-10-12 | $5.84 | $5.17 | $0.67 | 145,880.0 | -1.43% |
| 2026-10-09 | $6.05 | $5.61 | $0.445 | 189,827.0 | -2.26% |
| 2026-10-08 | $6.17 | $5.55 | $0.6199 | 487,862.0 | -7.12% |
| 2026-10-07 | $6.44 | $6.12 | $0.32 | 214,301.0 | -1.12% |
| 2026-10-06 | $6.55 | $6.21 | $0.34 | 135,721.0 | -3.40% |
| 2026-10-05 | $6.69 | $6.28 | $0.41 | 152,772.0 | -0.46% |
| 2026-10-02 | $6.82 | $6.50 | $0.3199 | 164,979.0 | -2.11% |
| 2026-10-01 | $7.17 | $6.64 | $0.53 | 149,042.0 | -7.00% |
| 2026-09-30 | $7.28 | $6.71 | $0.5699 | 211,065.0 | +4.54% |
| 2026-09-29 | $7.06 | $6.37 | $0.69 | 665,910.0 | +7.56% |
| 2026-09-28 | $7.96 | $6.25 | $1.71 | 2,148,970.0 | -29.60% |
| 2026-09-25 | $9.11 | $8.29 | $0.82 | 638,601.0 | +9.07% |
| 2026-09-24 | $8.49 | $7.89 | $0.60 | 358,549.0 | -2.59% |
| 2026-09-23 | $9.31 | $8.42 | $0.8906 | 263,246.0 | -7.16% |
Adicet Bio Inc 주식 (ACET) 연도별 가격 이력
이 심층 분석에서는 Adicet Bio Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adicet Bio Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adicet Bio Inc 주식 (ACET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $7.17 | $4.21 | $2.96 | 3,365,066.0 | -40.06% |
| 2026-09 | $9.97 | $6.25 | $3.72 | 6,259,742.0 | -17.93% |
| 2026-08 | $9.84 | $7.42 | $2.42 | 1,985,849.0 | -4.50% |
| 2026-07 | $9.42 | $7.74 | $1.68 | 2,022,313.0 | +5.44% |
| 2026-06 | $9.32 | $7.02 | $2.30 | 1,808,892.0 | -7.20% |
| 2026-05 | $9.47 | $7.09 | $2.38 | 2,282,459.0 | +23.31% |
| 2026-04 | $8.79 | $6.05 | $2.74 | 2,977,448.0 | +10.87% |
| 2026-03 | $8.12 | $6.01 | $2.11 | 2,423,246.0 | -6.07% |
| 2026-02 | $8.35 | $6.41 | $1.94 | 3,686,943.0 | -9.26% |
| 2026-01 | $9.05 | $7.70 | $1.35 | 3,687,334.0 | -5.11% |
Adicet Bio Inc 주식 (ACET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.56 | $7.36 | $3.20 | 4,000,750.0 | -23.54% |
| 2025-11 | $12.32 | $9.05 | $3.27 | 2,090,102.0 | -13.57% |
| 2025-10 | $17.44 | $11.68 | $5.76 | 4,415,907.0 | -7.43% |
| 2025-09 | $14.35 | $11.04 | $3.31 | 525,014.0 | +12.53% |
| 2025-08 | $12.43 | $9.35 | $3.09 | 861,619.0 | +5.02% |
| 2025-07 | $13.12 | $9.28 | $3.84 | 500,893.0 | +12.39% |
| 2025-06 | $13.44 | $9.68 | $3.76 | 501,068.0 | -15.08% |
| 2025-05 | $12.44 | $7.55 | $4.88 | 967,674.0 | +8.49% |
| 2025-04 | $13.11 | $7.15 | $5.95 | 647,889.0 | -12.30% |
| 2025-03 | $15.20 | $11.85 | $3.35 | 391,437.0 | -16.00% |
| 2025-02 | $17.44 | $13.41 | $4.03 | 2,110,984.0 | +1.56% |
| 2025-01 | $17.76 | $13.62 | $4.14 | 429,418.0 | -8.00% |
Adicet Bio Inc 주식 (ACET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.04 | $12.96 | $6.08 | 707,897.0 | -20.29% |
| 2024-11 | $22.40 | $14.18 | $8.22 | 1,045,750.0 | -11.72% |
| 2024-10 | $24.64 | $20.16 | $4.48 | 360,832.0 | -11.11% |
| 2024-09 | $26.08 | $21.12 | $4.96 | 494,148.0 | -1.37% |
| 2024-08 | $26.24 | $20.16 | $6.08 | 659,228.0 | -3.31% |
| 2024-07 | $27.20 | $16.80 | $10.40 | 1,608,060.0 | +24.79% |
| 2024-06 | $25.44 | $19.36 | $6.08 | 1,413,738.0 | -16.55% |
| 2024-05 | $29.84 | $21.28 | $8.56 | 1,940,960.0 | -2.68% |
| 2024-04 | $38.88 | $23.20 | $15.68 | 1,101,398.0 | -36.60% |
| 2024-03 | $40.64 | $30.08 | $10.56 | 1,839,121.0 | +0.00% |
| 2024-02 | $57.92 | $36.16 | $21.76 | 1,835,993.0 | -21.40% |
| 2024-01 | $60.32 | $28.00 | $32.32 | 2,792,511.0 | +58.20% |
0.68%
3.98%
자본화:
|
볼륨(24시간):