Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Adicet Bio Inc | ACET | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1,59 |
ACET Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,14 | 2,25 | 1,59 | 1,80 | 1.255.602 | -0,55 | -25,70% |
1 Monat | 2,35 | 2,40 | 1,59 | 2,03 | 757.247 | -0,76 | -32,34% |
3 Monate | 3,23 | 3,62 | 1,59 | 2,41 | 1.290.419 | -1,64 | -50,77% |
6 Monate | 1,27 | 3,77 | 1,10 | 2,46 | 1.153.176 | 0,32 | 25,20% |
1 Jahr | 5,85 | 7,50 | 1,10 | 2,60 | 910.932 | -4,26 | -72,82% |
3 Jahre | 15,46 | 21,87 | 1,10 | 8,20 | 655.546 | -13,87 | -89,72% |
5 Jahre | 14,98 | 21,87 | 1,10 | 8,42 | 563.466 | -13,39 | -89,39% |
ACET 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 1,59 | -0,09 | -5,36% | 1,70 | 1,765 | 1,59 | 1.605.446 |
27 Apr 2024 | 1,68 | -0,13 | -7,18% | 1,81 | 1,825 | 1,66 | 1.249.021 |
26 Apr 2024 | 1,81 | -0,07 | -3,47% | 1,895 | 1,95 | 1,80 | 815.167 |
25 Apr 2024 | 1,875 | -0,23 | -10,71% | 2,07 | 2,08 | 1,865 | 1.477.946 |
24 Apr 2024 | 2,10 | 0,10 | 5,00% | 2,14 | 2,25 | 2,07 | 1.130.428 |
23 Apr 2024 | 2,00 | 0,05 | 2,56% | 2,00 | 2,045 | 1,955 | 324.653 |
20 Apr 2024 | 1,95 | -0,08 | -3,70% | 2,01 | 2,035 | 1,90 | 727.751 |
19 Apr 2024 | 2,025 | -0,25 | -10,79% | 2,29 | 2,29 | 2,005 | 929.963 |
18 Apr 2024 | 2,27 | 0,08 | 3,65% | 2,22 | 2,35 | 2,215 | 760.772 |
17 Apr 2024 | 2,19 | -0,01 | -0,45% | 2,145 | 2,20 | 2,145 | 159.607 |
16 Apr 2024 | 2,20 | 0,04 | 1,85% | 2,16 | 2,26 | 2,13 | 495.244 |
13 Apr 2024 | 2,16 | -0,08 | -3,57% | 2,20 | 2,215 | 2,14 | 416.385 |
12 Apr 2024 | 2,24 | 0,09 | 4,19% | 2,18 | 2,295 | 2,1301 | 874.525 |
11 Apr 2024 | 2,15 | -0,14 | -6,11% | 2,17 | 2,19 | 2,13 | 361.761 |
10 Apr 2024 | 2,29 | 0,11 | 5,05% | 2,20 | 2,31 | 2,195 | 486.604 |
09 Apr 2024 | 2,18 | -0,07 | -3,11% | 2,22 | 2,26 | 2,1332 | 645.702 |
06 Apr 2024 | 2,25 | -0,03 | -1,32% | 2,29 | 2,30 | 2,2401 | 273.479 |
05 Apr 2024 | 2,28 | 0,02 | 0,88% | 2,28 | 2,40 | 2,23 | 437.984 |
04 Apr 2024 | 2,26 | -0,10 | -4,24% | 2,33 | 2,34 | 2,245 | 456.528 |
03 Apr 2024 | 2,36 | -0,04 | -1,67% | 2,35 | 2,37 | 2,29 | 1.515.970 |
02 Apr 2024 | 2,40 | 0,05 | 2,13% | 2,39 | 2,43 | 2,28 | 669.957 |