Adicet Bio Inc ACET
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$6,79-0,35 (-%4,90)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,78 | -%5,04 | $7,06 | $7,17 | $6,70 | 102,84K |
| 2026-09-30 | $7,14 | +%4,54 | $6,80 | $7,28 | $6,71 | 210,80K |
| 2026-09-29 | $6,83 | +%7,56 | $6,41 | $7,06 | $6,37 | 666,60K |
| 2026-09-28 | $6,35 | -%29,60 | $7,96 | $7,96 | $6,25 | 2,15M |
| 2026-09-25 | $9,02 | +%9,07 | $8,29 | $9,11 | $8,29 | 638,60K |
| 2026-09-24 | $8,27 | -%2,59 | $8,49 | $8,49 | $7,89 | 358,50K |
| 2026-09-23 | $8,49 | -%7,16 | $9,12 | $9,31 | $8,42 | 262,50K |
| 2026-09-22 | $9,15 | +%2,41 | $9,00 | $9,44 | $8,98 | 87,80K |
| 2026-09-21 | $8,93 | -%2,72 | $9,23 | $9,24 | $8,78 | 49,50K |
| 2026-09-18 | $9,18 | +%1,89 | $8,96 | $9,40 | $8,76 | 114,20K |
| 2026-09-17 | $9,01 | -%0,44 | $9,20 | $9,33 | $8,86 | 130,70K |
| 2026-09-16 | $9,05 | +%6,41 | $8,52 | $9,44 | $8,44 | 258,00K |
| 2026-09-15 | $8,51 | -%12,32 | $9,70 | $9,70 | $7,91 | 479,00K |
| 2026-09-14 | $9,70 | +%1,89 | $9,51 | $9,84 | $9,42 | 124,80K |
| 2026-09-11 | $9,52 | -%0,10 | $9,65 | $9,80 | $9,38 | 119,30K |
| 2026-09-10 | $9,53 | -%0,10 | $9,46 | $9,68 | $9,31 | 119,00K |
| 2026-09-09 | $9,54 | -%1,95 | $9,67 | $9,95 | $9,44 | 92,90K |
| 2026-09-08 | $9,73 | +%1,46 | $9,61 | $9,97 | $9,38 | 81,80K |
| 2026-09-04 | $9,59 | +%1,70 | $9,33 | $9,76 | $9,26 | 44,50K |
| 2026-09-03 | $9,43 | +%1,84 | $9,26 | $9,64 | $9,05 | 78,80K |
| 2026-09-02 | $9,26 | %0,00 | $9,35 | $9,65 | $9,00 | 61,00K |
| 2026-09-01 | $9,26 | +%6,44 | $8,87 | $9,45 | $8,77 | 134,10K |
| 2026-08-31 | $8,70 | -%3,97 | $8,92 | $9,07 | $8,62 | 111,90K |
| 2026-08-28 | $9,06 | +%0,55 | $9,22 | $9,24 | $8,76 | 111,60K |
| 2026-08-27 | $9,01 | +%0,67 | $9,00 | $9,18 | $8,84 | 259,80K |
| 2026-08-26 | $8,95 | -%0,56 | $8,98 | $9,04 | $8,63 | 119,30K |
| 2026-08-25 | $9,00 | +%1,12 | $8,98 | $9,15 | $8,78 | 69,90K |
| 2026-08-24 | $8,90 | -%3,16 | $9,21 | $9,21 | $8,74 | 64,30K |
| 2026-08-21 | $9,19 | -%2,03 | $9,42 | $9,63 | $9,10 | 80,50K |
| 2026-08-20 | $9,38 | -%1,16 | $9,62 | $9,65 | $9,08 | 65,50K |
| 2026-08-19 | $9,49 | +%4,17 | $8,99 | $9,60 | $8,99 | 84,70K |
| 2026-08-18 | $9,11 | +%4,23 | $8,75 | $9,22 | $8,70 | 101,40K |
| 2026-08-17 | $8,74 | +%4,30 | $8,46 | $8,99 | $8,46 | 93,20K |
| 2026-08-14 | $8,38 | +%1,45 | $8,30 | $8,38 | $8,15 | 57,70K |
| 2026-08-13 | $8,26 | %0,00 | $8,35 | $8,50 | $8,25 | 51,30K |
| 2026-08-12 | $8,26 | +%0,36 | $8,30 | $8,35 | $8,18 | 39,60K |
| 2026-08-11 | $8,23 | +%1,48 | $8,15 | $8,29 | $7,93 | 65,80K |
| 2026-08-10 | $8,11 | +%1,63 | $7,96 | $8,23 | $7,85 | 85,70K |
| 2026-08-07 | $7,98 | +%0,63 | $8,12 | $8,30 | $7,98 | 80,40K |
| 2026-08-06 | $7,93 | -%13,43 | $8,71 | $8,88 | $7,42 | 179,70K |
| 2026-08-05 | $9,16 | -%0,54 | $9,31 | $9,50 | $9,01 | 43,40K |
| 2026-08-04 | $9,21 | -%0,32 | $9,35 | $9,47 | $9,19 | 95,40K |
| 2026-08-03 | $9,24 | +%1,43 | $9,08 | $9,84 | $9,00 | 135,40K |
| 2026-07-31 | $9,11 | +%0,55 | $8,97 | $9,21 | $8,55 | 123,30K |
| 2026-07-30 | $9,06 | +%9,16 | $8,38 | $9,11 | $8,33 | 60,80K |
| 2026-07-29 | $8,30 | +%1,22 | $8,28 | $8,43 | $8,09 | 92,10K |
| 2026-07-28 | $8,20 | +%1,74 | $8,10 | $8,46 | $7,78 | 54,70K |
| 2026-07-27 | $8,06 | +%3,47 | $7,84 | $8,26 | $7,74 | 107,80K |
| 2026-07-24 | $7,79 | -%7,48 | $8,39 | $8,39 | $7,75 | 71,20K |
| 2026-07-23 | $8,42 | -%1,75 | $8,35 | $8,56 | $8,14 | 177,70K |
| 2026-07-22 | $8,57 | +%5,54 | $8,07 | $8,63 | $8,00 | 95,20K |
| 2026-07-21 | $8,12 | +%2,92 | $7,96 | $8,31 | $7,91 | 43,20K |
| 2026-07-20 | $7,89 | -%2,83 | $7,96 | $8,13 | $7,76 | 74,90K |
| 2026-07-17 | $8,12 | -%1,22 | $8,16 | $8,27 | $7,95 | 104,90K |
| 2026-07-16 | $8,22 | -%5,30 | $8,60 | $8,67 | $7,95 | 113,70K |
| 2026-07-15 | $8,68 | -%1,70 | $8,79 | $8,88 | $8,44 | 53,90K |
| 2026-07-14 | $8,83 | +%3,27 | $8,64 | $9,08 | $8,51 | 119,80K |
| 2026-07-13 | $8,55 | -%3,17 | $8,79 | $9,15 | $8,55 | 116,40K |
| 2026-07-10 | $8,83 | -%1,23 | $8,95 | $8,98 | $8,68 | 60,80K |
| 2026-07-09 | $8,94 | -%3,35 | $9,25 | $9,31 | $8,88 | 98,30K |
| 2026-07-08 | $9,25 | +%7,56 | $8,53 | $9,31 | $8,53 | 136,30K |
| 2026-07-07 | $8,60 | -%5,18 | $9,13 | $9,13 | $8,49 | 66,20K |
| 2026-07-06 | $9,07 | +%0,78 | $9,10 | $9,42 | $9,06 | 64,60K |
| 2026-07-02 | $9,00 | +%4,41 | $8,73 | $9,39 | $8,70 | 101,10K |
| 2026-07-01 | $8,62 | -%0,23 | $8,58 | $9,02 | $8,40 | 90,10K |
| 2026-06-30 | $8,64 | +%0,93 | $8,58 | $8,81 | $8,47 | 171,80K |
| 2026-06-29 | $8,56 | +%2,27 | $8,38 | $8,61 | $8,34 | 74,30K |
| 2026-06-26 | $8,37 | +%5,95 | $7,86 | $8,37 | $7,86 | 95,60K |
| 2026-06-25 | $7,90 | -%4,24 | $8,25 | $8,30 | $7,88 | 88,60K |
| 2026-06-24 | $8,25 | +%1,23 | $8,21 | $8,43 | $8,12 | 84,50K |
| 2026-06-23 | $8,15 | -%0,97 | $8,07 | $8,44 | $8,07 | 32,10K |
| 2026-06-22 | $8,23 | +%1,60 | $8,08 | $8,40 | $8,08 | 64,40K |
| 2026-06-18 | $8,10 | %0,00 | $8,02 | $8,15 | $8,02 | 36,40K |
| 2026-06-17 | $8,10 | +%4,38 | $7,86 | $8,33 | $7,79 | 244,20K |
| 2026-06-16 | $7,76 | -%4,32 | $8,12 | $8,13 | $7,72 | 77,70K |
| 2026-06-15 | $8,11 | +%0,75 | $8,12 | $8,37 | $8,11 | 32,00K |
| 2026-06-12 | $8,05 | +%6,62 | $7,63 | $8,33 | $7,44 | 121,70K |
| 2026-06-11 | $7,55 | +%3,28 | $7,39 | $7,74 | $7,31 | 42,10K |
| 2026-06-10 | $7,31 | %0,00 | $7,27 | $7,42 | $7,24 | 34,80K |
| 2026-06-09 | $7,31 | +%1,25 | $7,35 | $7,55 | $7,02 | 54,60K |
| 2026-06-08 | $7,22 | -%0,55 | $7,46 | $7,46 | $7,13 | 53,60K |
| 2026-06-05 | $7,26 | -%10,92 | $8,05 | $8,06 | $7,26 | 86,30K |
| 2026-06-04 | $8,15 | +%4,09 | $7,89 | $8,34 | $7,86 | 63,30K |
| 2026-06-03 | $7,83 | -%3,45 | $8,06 | $8,29 | $7,64 | 113,70K |
| 2026-06-02 | $8,11 | -%7,63 | $8,66 | $8,67 | $8,11 | 170,80K |
| 2026-06-01 | $8,78 | -%5,69 | $9,32 | $9,32 | $8,74 | 66,80K |
| 2026-05-29 | $9,31 | +%7,75 | $8,64 | $9,47 | $8,52 | 203,70K |
| 2026-05-28 | $8,64 | +%1,65 | $8,38 | $8,74 | $8,29 | 114,30K |
| 2026-05-27 | $8,50 | +%2,04 | $8,36 | $8,68 | $8,18 | 100,40K |
| 2026-05-26 | $8,33 | +%0,36 | $8,44 | $8,62 | $8,03 | 90,20K |