Stockscreener 앱 받기
0.5342
5.40%
-0.0305
시간 외 거래:
.54
0.0058
+1.09%
Adicet Bio Inc 주식 (ACET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.55 | $0.5317 | $0.0183 | 2,132,093.0 | -5.40% |
| 2025-12-04 | $0.5719 | $0.535 | $0.0369 | 1,713,425.0 | +5.16% |
| 2025-12-03 | $0.5616 | $0.525 | $0.0366 | 3,335,175.0 | -4.12% |
| 2025-12-02 | $0.6149 | $0.5484 | $0.0665 | 2,677,773.0 | -8.23% |
| 2025-12-01 | $0.66 | $0.6066 | $0.0534 | 1,489,190.0 | -5.85% |
| 2025-11-28 | $0.6969 | $0.6209 | $0.076 | 1,315,741.0 | +7.85% |
| 2025-11-26 | $0.63 | $0.579 | $0.051 | 4,692,871.0 | +0.18% |
| 2025-11-25 | $0.6434 | $0.597 | $0.0464 | 1,414,252.0 | -2.01% |
| 2025-11-24 | $0.6723 | $0.6041 | $0.0682 | 1,003,502.0 | +1.64% |
| 2025-11-21 | $0.6261 | $0.5769 | $0.0492 | 981,860.0 | +4.29% |
| 2025-11-20 | $0.62 | $0.5751 | $0.0449 | 1,019,030.0 | +0.05% |
| 2025-11-19 | $0.622 | $0.5658 | $0.0562 | 1,466,379.0 | -3.99% |
| 2025-11-18 | $0.654 | $0.5904 | $0.0636 | 1,672,303.0 | +1.31% |
| 2025-11-17 | $0.6859 | $0.5892 | $0.0967 | 2,963,215.0 | -10.40% |
| 2025-11-14 | $0.6956 | $0.645 | $0.0506 | 866,197.0 | -0.12% |
| 2025-11-13 | $0.70 | $0.632 | $0.068 | 1,624,894.0 | -3.41% |
| 2025-11-12 | $0.69 | $0.645 | $0.045 | 1,282,353.0 | +6.24% |
| 2025-11-11 | $0.677 | $0.64 | $0.037 | 1,306,265.0 | -1.63% |
| 2025-11-10 | $0.6999 | $0.6349 | $0.065 | 1,942,635.0 | +2.70% |
| 2025-11-07 | $0.6798 | $0.6034 | $0.0764 | 2,408,859.0 | -5.50% |
| 2025-11-06 | $0.7109 | $0.6631 | $0.0478 | 1,078,955.0 | -1.91% |
| 2025-11-05 | $0.7104 | $0.6618 | $0.0486 | 902,231.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.66 | $0.525 | $0.135 | 13,479,749.0 | -17.59% |
| 2025-11 | $0.77 | $0.5658 | $0.2042 | 33,441,618.0 | -13.57% |
| 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% |
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% |
1.44%
0.91%
자본화:
|
볼륨(24시간):