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 | -0.06 | -6.06060606061 | 0.99 | 1.11 | 0.9171 | 786309 | 1.01794975 | CS |
| 4 | -0.03 | -3.125 | 0.96 | 1.11 | 0.81 | 589265 | 0.95287212 | CS |
| 12 | -0.53 | -36.301369863 | 1.46 | 1.54 | 0.81 | 623339 | 1.04512471 | CS |
| 26 | -0.28 | -23.1404958678 | 1.21 | 1.7 | 0.81 | 634219 | 1.24880206 | CS |
| 52 | -2.52 | -73.0434782609 | 3.45 | 3.67 | 0.81 | 988213 | 1.88117917 | CS |
| 156 | -14.25 | -93.8735177866 | 15.18 | 21.87 | 0.81 | 723309 | 5.63561773 | CS |
| 260 | -14.05 | -93.7917222964 | 14.98 | 21.87 | 0.81 | 601277 | 6.87760563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.9171 | -0.0429 | -4.47 | 0.9599 | 0.9627 | 0.8918 | 406545 |
| 1736379300 | 0.96 | -0.022 | -2.24 | 0.9898 | 0.9898 | 0.9212 | 458717 |
| 1736292900 | 0.982 | -0.108 | -9.91 | 1.05 | 1.0804 | 0.98 | 578747 |
| 1736206500 | 1.09 | 0.1 | 9.80 | 1 | 1.09 | 0.961 | 1033988 |
| 1735947300 | 0.9927 | 0.0189 | 1.94 | 0.99 | 1.11 | 0.9752 | 1055713 |
| 1735860900 | 0.9738 | 0.0118 | 1.23 | 0.976517 | 0.98 | 0.9429 | 376974 |
| 1735688100 | 0.962 | 0.0613 | 6.81 | 0.91 | 0.9706 | 0.8808 | 414228 |
| 1735601700 | 0.9007 | -0.0249 | -2.69 | 0.9 | 0.910251 | 0.8588 | 537437 |
| 1735342500 | 0.9256 | -0.0344 | -3.58 | 0.96 | 0.9754 | 0.9069 | 318797 |
| 1735256100 | 0.96 | 0.0438 | 4.78 | 0.92 | 0.96 | 0.8826 | 318182 |
| 1735077840 | 0.9162 | 0.0225 | 2.52 | 0.8931 | 0.93 | 0.8512 | 544021 |
| 1734996900 | 0.8937 | -0.0163 | -1.79 | 0.91 | 0.9107 | 0.86 | 487041 |
| 1734737700 | 0.91 | 0.0497 | 5.78 | 0.8601 | 0.9171 | 0.86 | 616566 |
| 1734651300 | 0.8603 | -0.0351 | -3.92 | 0.905 | 0.905 | 0.81 | 905904 |
| 1734564900 | 0.8954 | -0.06 | -6.28 | 0.975 | 0.976 | 0.8778 | 563427 |
| 1734478500 | 0.9554 | -0.0072 | -0.75 | 0.94 | 0.98 | 0.9103 | 480153 |
| 1734392100 | 0.9626 | -0.0022 | -0.23 | 0.9522 | 0.9774 | 0.922 | 524045 |
| 1734132900 | 0.9648 | -0.0096 | -0.99 | 0.9776 | 0.9776 | 0.91 | 686853 |
| 1734046500 | 0.9744 | -0.0456 | -4.47 | 1.03 | 1.04 | 0.96 | 451160 |
| 1733960100 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 254361 |
| 1733873700 | 1.06 | 0 | 0.00 | 1.05 | 1.1 | 1.03 | 479522 |
| 1733787300 | 1.06 | 0.01 | 0.95 | 1.08 | 1.1228 | 1.04 | 362434 |
| 1733528100 | 1.05 | 0.06 | 6.34 | 0.98 | 1.06 | 0.9612 | 348333 |
| 1733441700 | 0.9874 | -0.0276 | -2.72 | 1.0149999 | 1.02 | 0.92 | 973039 |
| 1733355300 | 1.0149999 | -0.09 | -7.73 | 1.09 | 1.1299999 | 0.99 | 968523 |
| 1733268900 | 1.1 | -0.02 | -1.79 | 1.1245 | 1.1299999 | 1.05 | 756840 |
| 1733182500 | 1.12 | -0.01 | -0.88 | 1.15 | 1.19 | 1.1 | 784230 |
| 1732917840 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.16 | 1.09 | 614970 |
| 1732750500 | 1.11 | 0.15 | 15.59 | 0.99 | 1.12 | 0.96 | 1311285 |
| 1732664100 | 0.9603 | 0.0563 | 6.23 | 0.9301 | 1.01 | 0.9301 | 1481581 |
| 1732577700 | 0.904 | 0.004 | 0.44 | 0.9306 | 0.9411 | 0.8948 | 1620979 |
| 1732318500 | 0.9 | -0.014 | -1.53 | 0.92 | 0.95 | 0.886 | 1152616 |
| 1732232100 | 0.914 | -0.0531 | -5.49 | 0.98015 | 0.9802 | 0.9116 | 855320 |
| 1732145700 | 0.9671 | -0.0629 | -6.11 | 1 | 1.01 | 0.9433 | 1020022 |
| 1732059300 | 1.03 | 0.06 | 6.42 | 0.985 | 1.09 | 0.985 | 617923 |
| 1731972900 | 0.9679 | 0.021 | 2.22 | 0.9897 | 1.01 | 0.9496 | 675688 |
| 1731713700 | 0.9469 | -0.1031 | -9.82 | 1.029 | 1.04 | 0.93 | 1090024 |
| 1731627300 | 1.05 | -0.09 | -7.89 | 1.155 | 1.16 | 1.03 | 939617 |
| 1731540900 | 1.1399999 | -0.06 | -5.00 | 1.16 | 1.2 | 1.11 | 1086539 |
| 1731454500 | 1.2 | -0.06 | -4.76 | 1.2649999 | 1.2649999 | 1.18 | 813207 |
| 1731368100 | 1.26 | -0.05 | -3.82 | 1.31 | 1.33 | 1.22 | 674012 |
| 1731108900 | 1.31 | -0.02 | -1.50 | 1.33 | 1.4 | 1.28 | 549942 |
| 1731022500 | 1.33 | 0.03 | 2.31 | 1.31 | 1.3799999 | 1.31 | 499252 |
| 1730936100 | 1.3 | -0.01 | -0.76 | 1.31 | 1.34 | 1.27 | 475510 |
| 1730849700 | 1.31 | 0.05 | 3.97 | 1.26 | 1.3899999 | 1.25 | 494941 |
| 1730763300 | 1.26 | 0.01 | 0.80 | 1.25 | 1.3 | 1.2 | 476460 |
| 1730500500 | 1.25 | -0.03 | -2.34 | 1.295 | 1.3 | 1.25 | 243731 |
| 1730414100 | 1.28 | -0.08 | -5.88 | 1.3799999 | 1.3899999 | 1.26 | 282899 |
| 1730327700 | 1.36 | -0.05 | -3.55 | 1.4 | 1.43 | 1.35 | 251827 |
| 1730241300 | 1.41 | -0.02 | -1.40 | 1.45 | 1.45 | 1.41 | 157711 |
| 1730154900 | 1.43 | 0.03 | 2.14 | 1.41 | 1.48 | 1.41 | 158725 |
| 1729895700 | 1.4 | -0.02 | -1.41 | 1.41 | 1.46 | 1.4 | 117095 |
| 1729809300 | 1.42 | -0.02 | -1.39 | 1.46 | 1.46 | 1.4 | 180139 |
| 1729722900 | 1.44 | -0.08 | -5.26 | 1.5 | 1.52 | 1.425 | 181222 |
| 1729636500 | 1.52 | 0.03 | 2.01 | 1.46 | 1.54 | 1.46 | 275047 |
| 1729550100 | 1.49 | 0.04 | 2.76 | 1.46 | 1.51 | 1.42 | 238300 |
| 1729290900 | 1.45 | -0.03 | -2.03 | 1.46 | 1.51 | 1.45 | 178628 |
| 1729204500 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.45 | 201337 |
| 1729118100 | 1.49 | 0.09 | 6.43 | 1.44 | 1.51 | 1.3899999 | 554911 |
| 1729031700 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.42 | 1.3799999 | 205035 |
| 1728945300 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.4 | 1.36 | 236042 |
| 1728686100 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.44 | 1.36 | 240971 |
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
