Stockscreener 앱 받기
0.9734
2.66%
-0.0266
시간 외 거래:
.97
-0.0034
-0.35%
Adicet Bio Inc 주식 (ACET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $1.03 | $0.9655 | $0.0645 | 302,814.0 | -2.66% |
| 2025-02-20 | $1.01 | $0.9803 | $0.0297 | 187,149.0 | -0.99% |
| 2025-02-19 | $1.04 | $0.9549 | $0.0851 | 853,697.0 | +4.12% |
| 2025-02-18 | $0.9943 | $0.95 | $0.0443 | 205,218.0 | -2.21% |
| 2025-02-14 | $1.01 | $0.9021 | $0.1079 | 593,173.0 | +10.27% |
| 2025-02-13 | $0.90 | $0.8513 | $0.0487 | 305,195.0 | +3.81% |
| 2025-02-12 | $0.89 | $0.8384 | $0.0516 | 502,176.0 | -3.83% |
| 2025-02-11 | $0.9026 | $0.855 | $0.0476 | 563,188.0 | +0.11% |
| 2025-02-10 | $0.98 | $0.884 | $0.096 | 905,022.0 | -6.76% |
| 2025-02-07 | $1.06 | $0.9597 | $0.1003 | 1,303,890.0 | -6.29% |
| 2025-02-06 | $1.09 | $0.95 | $0.14 | 2,897,584.0 | +1.98% |
| 2025-02-05 | $1.05 | $0.86 | $0.19 | 21,144,272.0 | +9.79% |
| 2025-02-04 | $0.928 | $0.8788 | $0.0492 | 176,941.0 | +2.50% |
| 2025-02-03 | $0.9099 | $0.85 | $0.0599 | 166,371.0 | +1.41% |
| 2025-01-31 | $0.9036 | $0.87 | $0.0336 | 107,356.0 | -0.56% |
| 2025-01-30 | $0.921 | $0.87 | $0.051 | 324,439.0 | -1.33% |
| 2025-01-29 | $0.9297 | $0.88 | $0.0497 | 165,381.0 | +0.88% |
| 2025-01-28 | $0.91 | $0.8738 | $0.0362 | 144,211.0 | -1.75% |
| 2025-01-27 | $0.95 | $0.9013 | $0.0487 | 89,831.0 | -1.28% |
| 2025-01-24 | $0.95 | $0.9045 | $0.0455 | 71,655.0 | -2.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $1.09 | $0.8384 | $0.2516 | 30,409,504.0 | +9.99% |
| 2025-01 | $1.11 | $0.8512 | $0.2588 | 6,870,678.0 | -8.00% |
Adicet Bio Inc 주식 (ACET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Adicet Bio Inc 주식 (ACET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.27%
3.05%
자본화:
|
볼륨(24시간):