Stockscreener 앱 받기
0.914
5.49%
-0.0531
시간 외 거래:
.92
0.006
+0.66%
Adicet Bio Inc 주식 (ACET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.9802 | $0.9116 | $0.0686 | 842,888.0 | -5.49% |
| 2024-11-20 | $1.06 | $0.9433 | $0.1167 | 968,643.0 | -6.11% |
| 2024-11-19 | $1.09 | $0.985 | $0.105 | 626,869.0 | +6.42% |
| 2024-11-18 | $1.01 | $0.9496 | $0.0604 | 688,292.0 | +2.22% |
| 2024-11-15 | $1.04 | $0.93 | $0.11 | 1,099,217.0 | -9.82% |
| 2024-11-14 | $1.17 | $1.03 | $0.14 | 937,774.0 | -7.89% |
| 2024-11-13 | $1.21 | $1.11 | $0.10 | 1,092,684.0 | -5.00% |
| 2024-11-12 | $1.28 | $1.18 | $0.10 | 839,884.0 | -4.76% |
| 2024-11-11 | $1.33 | $1.22 | $0.115 | 677,177.0 | -3.82% |
| 2024-11-08 | $1.40 | $1.28 | $0.12 | 549,737.0 | -1.50% |
| 2024-11-07 | $1.38 | $1.30 | $0.08 | 499,481.0 | +2.31% |
| 2024-11-06 | $1.34 | $1.27 | $0.07 | 480,148.0 | -0.76% |
| 2024-11-05 | $1.39 | $1.25 | $0.14 | 499,549.0 | +3.97% |
| 2024-11-04 | $1.30 | $1.20 | $0.10 | 477,366.0 | +0.80% |
| 2024-11-01 | $1.30 | $1.25 | $0.05 | 245,488.0 | -2.34% |
| 2024-10-31 | $1.42 | $1.26 | $0.16 | 290,878.0 | -5.88% |
| 2024-10-30 | $1.43 | $1.35 | $0.08 | 218,044.0 | -3.55% |
| 2024-10-29 | $1.45 | $1.41 | $0.04 | 158,051.0 | -1.40% |
| 2024-10-28 | $1.48 | $1.41 | $0.07 | 161,106.0 | +2.14% |
| 2024-10-25 | $1.46 | $1.40 | $0.06 | 116,095.0 | -1.41% |
| 2024-10-24 | $1.46 | $1.40 | $0.06 | 180,254.0 | -1.39% |
| 2024-10-23 | $1.52 | $1.43 | $0.095 | 181,228.0 | -5.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.40 | $0.9116 | $0.4884 | 11,368,085.0 | -28.59% |
| 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% |
Adicet Bio Inc 주식 (ACET) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.88 | $7.56 | $13.32 | 24,169,889.0 | -50.83% |
| 2022-11 | $21.87 | $15.96 | $5.91 | 13,736,271.0 | +10.25% |
| 2022-10 | $17.56 | $14.07 | $3.49 | 8,531,618.0 | +15.96% |
| 2022-09 | $18.05 | $12.75 | $5.30 | 14,310,958.0 | +0.42% |
| 2022-08 | $19.30 | $13.32 | $5.98 | 11,534,263.0 | -16.16% |
| 2022-07 | $18.85 | $14.50 | $4.35 | 6,629,819.0 | +15.68% |
| 2022-06 | $14.71 | $10.73 | $3.98 | 18,570,806.0 | +23.52% |
| 2022-05 | $16.02 | $9.88 | $6.14 | 13,086,236.0 | -19.81% |
| 2022-04 | $21.17 | $13.42 | $7.75 | 8,486,478.0 | -26.19% |
| 2022-03 | $20.09 | $12.08 | $8.01 | 9,245,308.0 | +52.68% |
| 2022-02 | $15.93 | $11.57 | $4.36 | 4,667,385.0 | +3.65% |
| 2022-01 | $18.49 | $11.13 | $7.36 | 5,875,229.0 | -27.84% |
0.93%
3.55%
자본화:
|
볼륨(24시간):