U.S. markets closed

Adicet Bio, Inc. (ACET)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.6800-0.1300 (-7.18%)
Al cierre: 04:00PM EDT
1.7213 +0.04 (+2.46%)
Fuera de horario: 07:30PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20241.81001.82501.66001.68001.68001,248,600
25 abr 20241.89001.95001.80001.81001.8100851,600
24 abr 20242.07002.08001.86501.87501.87501,478,500
23 abr 20242.14002.25002.07002.10002.10001,130,400
22 abr 20242.00002.04501.95502.00002.0000325,400
19 abr 20242.01002.03501.90001.95001.9500727,800
18 abr 20242.29002.29002.00502.02502.0250930,000
17 abr 20242.22002.35002.21502.27002.2700760,800
16 abr 20242.16002.20002.13902.19002.1900171,900
15 abr 20242.16002.26002.13002.20002.2000495,200
12 abr 20242.20002.21502.14002.16002.1600416,400
11 abr 20242.18002.29502.13002.24002.2400874,500
10 abr 20242.20002.21002.13002.15002.1500399,900
09 abr 20242.20002.31002.19502.29002.2900486,600
08 abr 20242.22002.26002.13302.18002.1800645,700
05 abr 20242.29002.30002.21902.25002.2500288,800
04 abr 20242.28002.40002.23002.28002.2800438,000
03 abr 20242.33002.34002.24502.26002.2600456,500
02 abr 20242.35002.37002.29002.36002.36001,535,400
01 abr 20242.35002.43002.28002.40002.4000670,300
28 mar 20242.33002.39502.31002.35002.3500534,100
27 mar 20242.26002.34002.20002.33002.3300614,700
26 mar 20242.29002.29002.11502.24002.2400805,000
25 mar 20242.16002.34502.16002.20002.2000645,400
22 mar 20242.06002.24002.02002.19002.1900944,800
21 mar 20242.14002.22002.03002.04002.04001,743,600
20 mar 20242.22002.25002.06002.14002.14001,660,800
19 mar 20241.97002.06001.93002.03002.03001,116,700
18 mar 20242.01002.06001.88001.95001.95001,173,000
15 mar 20242.08002.12002.00002.00002.00006,485,300
14 mar 20242.25002.29502.05002.05002.05001,683,000
13 mar 20242.36002.42002.24002.25002.2500809,100
12 mar 20242.46002.48002.34002.36002.3600833,200
11 mar 20242.43002.51002.42502.46002.46002,734,400
08 mar 20242.41002.51502.41002.43002.43004,305,000
07 mar 20242.42002.45002.36002.39002.3900497,000
06 mar 20242.32002.42002.32002.40002.4000590,200
05 mar 20242.37002.40002.25002.32002.3200846,100
04 mar 20242.45002.54002.26102.38002.38001,323,400
01 mar 20242.36002.41002.30302.40002.4000929,000
29 feb 20242.38002.40502.26002.35002.3500969,200
28 feb 20242.45002.47002.31502.33002.33001,025,000
27 feb 20242.42002.50502.35102.39002.39002,603,500
26 feb 20242.61002.61002.36002.42002.42001,438,000
23 feb 20242.49002.52002.38002.47002.47001,815,200
22 feb 20242.69002.74002.43002.44002.44002,292,100
21 feb 20242.80002.88002.66002.69002.69002,883,600
20 feb 20242.94003.04002.80502.85002.8500982,300
16 feb 20242.98003.00502.88002.94002.9400539,800
15 feb 20242.92003.01002.85503.00003.00001,130,100
14 feb 20242.85002.96002.60502.90002.90001,470,700
13 feb 20243.10003.10002.71502.77002.77002,201,500
12 feb 20243.25003.47003.12003.12003.12001,183,300
09 feb 20243.39003.50003.10003.27003.27002,038,400
08 feb 20243.18003.40003.12503.38003.38001,659,100
07 feb 20243.25003.28003.04003.21003.21001,858,200
06 feb 20243.23003.62003.10003.19003.19002,214,200
05 feb 20242.96003.12002.85003.12003.12001,251,700
02 feb 20243.05003.13002.83503.00003.0000919,900
01 feb 20243.00003.12002.72503.09003.09001,668,800
31 ene 20242.87003.24002.80002.99002.99001,992,400
30 ene 20242.94003.25802.85502.89002.89002,115,000
29 ene 20242.66003.05902.60003.00003.00007,756,400
26 ene 20242.50002.55502.43502.53002.5300706,300
25 ene 20242.41002.51002.37002.47002.4700936,500
24 ene 20242.54002.59002.38002.40002.4000782,300
23 ene 20242.63002.68002.39002.51002.51005,098,900
22 ene 20242.55002.60002.40002.48002.4800349,800
19 ene 20242.44002.46002.31502.44002.4400264,500
18 ene 20242.74002.74002.41002.44502.4450530,100
17 ene 20242.90002.91002.57502.74002.7400732,200
16 ene 20243.37003.40002.86003.00003.00001,121,000
12 ene 20243.12003.43003.01503.33003.33001,097,800
11 ene 20243.32003.32002.94003.04003.0400862,300
10 ene 20243.45003.67003.00003.35003.35006,728,400
09 ene 20242.52003.77002.49003.45003.45007,236,700
08 ene 20242.44002.52002.22002.46002.46001,814,500
05 ene 20242.11002.52002.02002.42002.42002,881,600
04 ene 20242.00002.37001.96002.16002.16003,301,800
03 ene 20242.04002.05001.75001.76001.7600605,400
02 ene 20241.89002.12001.86002.01002.0100830,300
29 dic 20231.75001.91001.70001.89001.8900624,700
28 dic 20231.73001.78001.70001.74001.7400296,700
27 dic 20231.67001.76001.64301.76001.7600372,100
26 dic 20231.67001.73001.60001.66001.6600509,500
22 dic 20231.51001.65001.51001.64001.6400521,600
21 dic 20231.51001.60001.47501.48001.4800264,200
20 dic 20231.59001.64001.45001.46001.46001,647,200
19 dic 20231.47001.63001.44001.58501.5850373,700
18 dic 20231.62001.62001.42001.44501.4450326,900
15 dic 20231.66001.66001.56001.59001.5900923,600
14 dic 20231.52001.66001.50001.65001.6500947,500
13 dic 20231.40001.55001.36001.52001.5200400,400
12 dic 20231.30001.41501.25001.37001.3700458,900
11 dic 20231.50001.51001.31001.32001.3200856,300
08 dic 20231.38001.40501.27001.38001.3800303,900
07 dic 20231.33001.40001.25001.37001.3700287,700
06 dic 20231.22001.35001.22001.31001.3100282,800
05 dic 20231.25001.29001.18001.21001.2100354,200
04 dic 20231.25001.29801.20001.24001.2400347,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...