0.7715
price down icon0.54%   -0.0042
after-market 시간 외 거래: .78 0.0085 +1.10%
loading

Adicet Bio Inc 주식 (ACET) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $0.78 $0.7551 $0.0249 121,945.0 -0.54%
2025-07-24 $0.8099 $0.7509 $0.059 428,947.0 -4.99%
2025-07-23 $0.8197 $0.786 $0.0337 154,680.0 +8.56%
2025-07-22 $0.77 $0.73 $0.04 188,748.0 +1.62%
2025-07-21 $0.78 $0.722 $0.058 227,723.0 -2.57%
2025-07-18 $0.80 $0.7521 $0.0479 269,756.0 -3.86%
2025-07-17 $0.82 $0.7641 $0.0559 323,881.0 +1.30%
2025-07-16 $0.79 $0.7542 $0.0358 284,145.0 +2.30%
2025-07-15 $0.7966 $0.75 $0.0466 201,852.0 -2.08%
2025-07-14 $0.7786 $0.7299 $0.0487 361,318.0 +3.88%
2025-07-11 $0.76 $0.7051 $0.0549 480,928.0 +1.31%
2025-07-10 $0.7567 $0.6971 $0.0596 552,235.0 +3.76%
2025-07-09 $0.715 $0.6829 $0.0321 391,890.0 +4.42%
2025-07-08 $0.70 $0.649 $0.051 410,100.0 +5.19%
2025-07-07 $0.6533 $0.62 $0.0333 476,675.0 +6.94%
2025-07-03 $0.6222 $0.58 $0.0422 545,982.0 -1.14%
2025-07-02 $0.6302 $0.604 $0.0262 358,845.0 +0.47%
2025-07-01 $0.64 $0.61 $0.03 413,078.0 +0.18%
2025-06-30 $0.65 $0.605 $0.045 750,689.0 -2.49%
2025-06-27 $0.6894 $0.625 $0.0644 361,104.0 -6.71%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $0.82 $0.58 $0.24 6,314,673.0 +26.48%
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

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

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%
$23.40
price down icon 0.97%
$36.67
price up icon 0.22%
$103.95
price up icon 0.42%
$28.67
price up icon 3.99%
$115.31
price up icon 0.65%
biotechnology ONC
$291.47
price down icon 1.68%
자본화:     |  볼륨(24시간):