Stockscreener 앱 받기
0.621
9.62%
-0.0661
시장 영업 전:
.64
0.019
+3.06%
Adicet Bio Inc 주식 (ACET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.6899 | $0.621 | $0.0689 | 2,370,320.0 | -9.62% |
| 2025-08-07 | $0.7137 | $0.682 | $0.0317 | 92,041.0 | -1.97% |
| 2025-08-06 | $0.72 | $0.6888 | $0.0312 | 205,945.0 | -2.64% |
| 2025-08-05 | $0.734 | $0.7051 | $0.0289 | 113,549.0 | +4.68% |
| 2025-08-04 | $0.6991 | $0.6639 | $0.0352 | 149,328.0 | +2.55% |
| 2025-08-01 | $0.696 | $0.6601 | $0.0359 | 270,859.0 | -2.19% |
| 2025-07-31 | $0.7275 | $0.6753 | $0.0522 | 302,770.0 | -2.61% |
| 2025-07-30 | $0.746 | $0.6884 | $0.0576 | 355,246.0 | +0.13% |
| 2025-07-29 | $0.765 | $0.6761 | $0.0889 | 1,010,459.0 | -6.53% |
| 2025-07-28 | $0.7729 | $0.7507 | $0.0222 | 153,059.0 | -2.50% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.734 | $0.621 | $0.113 | 5,572,362.0 | -9.42% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):