Premium
Adicet Bio Inc (ACET)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.75824175824 | 9.1 | 9.42 | 8.49 | 91388 | 9.01697915 | CS |
| 4 | 1.31 | 17.1690694626 | 7.63 | 9.42 | 7.4416 | 93358 | 8.45622018 | CS |
| 12 | 0.645 | 7.77576853526 | 8.295 | 9.4734 | 7.02 | 98348 | 8.21606802 | CS |
| 26 | 0.89 | 11.0559006211 | 8.05 | 9.4734 | 6.01 | 128818 | 7.6184207 | CS |
| 52 | 8.24 | 1177.14285714 | 0.7 | 9.4734 | 0.4601 | 837969 | 1.30263467 | CS |
| 156 | 5.59 | 166.865671642 | 3.35 | 9.4734 | 0.4471 | 821905 | 1.55754879 | CS |
| 260 | -0.35 | -3.7674919268 | 9.29 | 21.87 | 0.4471 | 734731 | 4.87687306 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 8.94 | -0.31 | -3.35 | 9.25 | 9.315 | 8.875 | 98333 |
| 1783550100 | 9.25 | 0.65 | 7.56 | 8.53 | 9.31 | 8.51 | 136374 |
| 1783463700 | 8.6 | -0.47 | -5.18 | 9.13 | 9.13 | 8.49 | 66268 |
| 1783377300 | 9.07 | 0.07 | 0.78 | 9.1 | 9.42 | 9.055 | 64578 |
| 1783031700 | 9 | 0.38 | 4.41 | 8.73 | 9.3899 | 8.7 | 101119 |
| 1782945300 | 8.6199999 | -0.02 | -0.23 | 8.58 | 9.02 | 8.4 | 90125 |
| 1782858900 | 8.64 | 0.08 | 0.93 | 8.57 | 8.81 | 8.47 | 171805 |
| 1782772500 | 8.56 | 0.19 | 2.27 | 8.38 | 8.615 | 8.34 | 74366 |
| 1782513300 | 8.3699999 | 0.47 | 5.95 | 7.86 | 8.3699999 | 7.86 | 95664 |
| 1782426900 | 7.9 | -0.35 | -4.24 | 8.25 | 8.3 | 7.88 | 88642 |
| 1782340500 | 8.25 | 0.1 | 1.23 | 8.21 | 8.43 | 8.1199999 | 84549 |
| 1782254100 | 8.15 | -0.08 | -0.97 | 8.07 | 8.44 | 8.07 | 32095 |
| 1782167700 | 8.23 | 0.13 | 1.60 | 8.08 | 8.4 | 8.08 | 64383 |
| 1781822100 | 8.1 | 0 | 0.00 | 8.02 | 8.15 | 8.01 | 36393 |
| 1781735700 | 8.1 | 0.34 | 4.38 | 7.82 | 8.33 | 7.79 | 244198 |
| 1781649300 | 7.76 | -0.35 | -4.32 | 8.1199999 | 8.13 | 7.7201 | 77763 |
| 1781562900 | 8.11 | 0.06 | 0.75 | 8.1199999 | 8.3694 | 8.08 | 32026 |
| 1781303700 | 8.05 | 0.5 | 6.62 | 7.63 | 8.3299 | 7.4416 | 121768 |
| 1781217300 | 7.55 | 0.15 | 2.03 | 7.39 | 7.735 | 7.27 | 42089 |
| 1781130900 | 7.4 | 0.09 | 1.23 | 7.27 | 7.48 | 7.24 | 34827 |
| 1781044500 | 7.31 | 0.09 | 1.25 | 7.35 | 7.55 | 7.02 | 54653 |
| 1780958100 | 7.22 | -0.04 | -0.55 | 7.46 | 7.46 | 7.1268 | 53896 |
| 1780698900 | 7.26 | -0.89 | -10.92 | 8.05 | 8.06 | 7.26 | 86349 |
| 1780612500 | 8.15 | 0.32 | 4.09 | 7.89 | 8.335 | 7.86 | 63332 |
| 1780526100 | 7.83 | -0.28 | -3.45 | 8.06 | 8.2899999 | 7.6425 | 113719 |
| 1780439700 | 8.11 | -0.67 | -7.63 | 8.66 | 8.7 | 8.11 | 170773 |
| 1780353300 | 8.78 | -0.53 | -5.69 | 9.32 | 9.32 | 8.74 | 66805 |
| 1780094100 | 9.31 | 0.67 | 7.75 | 8.64 | 9.4734 | 8.52 | 203715 |
| 1780007700 | 8.64 | 0.14 | 1.65 | 8.38 | 8.74 | 8.2899999 | 114362 |
| 1779921300 | 8.5 | 0.17 | 2.04 | 8.33 | 8.675 | 8.175 | 100707 |
| 1779834900 | 8.33 | 0.03 | 0.36 | 8.44 | 8.6199999 | 8.0312 | 90253 |
| 1779489300 | 8.3 | 0.41 | 5.20 | 7.9 | 8.35 | 7.9 | 92006 |
| 1779402900 | 7.89 | 0.13 | 1.68 | 7.74 | 8.03 | 7.47 | 105798 |
| 1779316500 | 7.76 | 0.51 | 7.03 | 7.25 | 7.91 | 7.23 | 154136 |
| 1779230100 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.09 | 171373 |
| 1779143700 | 7.5 | -0.18 | -2.34 | 7.6 | 7.76 | 7.32 | 100889 |
| 1778884500 | 7.68 | -0.73 | -8.68 | 8.25 | 8.25 | 7.57 | 138829 |
| 1778798100 | 8.41 | 0.34 | 4.21 | 8.15 | 8.605 | 7.75 | 155202 |
| 1778711700 | 8.07 | 0.12 | 1.51 | 7.87 | 8.16 | 7.6 | 45704 |
| 1778625300 | 7.95 | -0.22 | -2.69 | 8.17 | 8.17 | 7.81 | 63529 |
| 1778538900 | 8.17 | -0.38 | -4.44 | 8.45 | 8.7055 | 8.0813 | 198742 |
| 1778279700 | 8.55 | 0.23 | 2.76 | 8.46 | 8.9 | 8.347 | 96783 |
| 1778193300 | 8.32 | -0.23 | -2.69 | 8.55 | 8.66 | 8.24 | 60144 |
| 1778106900 | 8.55 | 0.04 | 0.47 | 8.51 | 8.765 | 8.3699999 | 113008 |
| 1778020500 | 8.51 | 0.06 | 0.71 | 8.61 | 8.88 | 8.33 | 106467 |
| 1777934100 | 8.45 | 0.25 | 3.05 | 8.2 | 8.53 | 8.06 | 52736 |
| 1777674900 | 8.2 | 0.65 | 8.61 | 7.55 | 8.3 | 7.45 | 119271 |
| 1777588500 | 7.55 | -0.08 | -1.05 | 7.6 | 7.71 | 7.45 | 51461 |
| 1777502100 | 7.63 | -0.04 | -0.52 | 7.64 | 7.8 | 7.29 | 101227 |
| 1777415700 | 7.67 | -0.26 | -3.28 | 7.78 | 7.92 | 7.55 | 71339 |
| 1777329300 | 7.93 | 0.03 | 0.38 | 8.02 | 8.2 | 7.85 | 53163 |
| 1777070100 | 7.9 | 0 | 0.00 | 7.96 | 7.96 | 7.77 | 50337 |
| 1776983700 | 7.9 | -0.41 | -4.93 | 8.32 | 8.32 | 7.9 | 76388 |
| 1776897300 | 8.31 | 0.25 | 3.10 | 8.22 | 8.42 | 8.1402 | 58420 |
| 1776810900 | 8.06 | -0.61 | -7.04 | 8.68 | 8.68 | 7.96 | 174587 |
| 1776724500 | 8.67 | 0.45 | 5.47 | 8.23 | 8.7899999 | 8.17 | 131573 |
| 1776465300 | 8.22 | 0.17 | 2.11 | 8.295 | 8.47 | 8.15 | 186774 |
| 1776378900 | 8.05 | 0.13 | 1.64 | 8.16 | 8.2 | 7.7 | 128784 |
| 1776292500 | 7.92 | 0.92 | 13.14 | 7.06 | 7.99 | 6.77 | 345743 |
| 1776206100 | 7 | 0.65 | 10.24 | 6.84 | 7.1 | 6.79 | 386254 |
| 1776119700 | 6.35 | -0.41 | -6.07 | 6.67 | 6.67 | 6.05 | 200432 |
| 1775860500 | 6.76 | -0.1 | -1.46 | 6.89 | 6.9 | 6.68 | 60761 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
