Premium
Adicet Bio Inc (ACET)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.081 | -8.26530612245 | 0.98 | 1.09 | 0.8384 | 1248199 | 0.97154972 | CS |
| 4 | -0.0409 | -4.35152675817 | 0.9399 | 1.09 | 0.8384 | 1639150 | 0.9947917 | CS |
| 12 | -0.08115 | -8.27934499821 | 0.98015 | 1.19 | 0.81 | 987639 | 0.98673706 | CS |
| 26 | -0.391 | -30.3100775194 | 1.29 | 1.6399 | 0.81 | 694454 | 1.13095213 | CS |
| 52 | -2.071 | -69.7306397306 | 2.97 | 3.04 | 0.81 | 961821 | 1.54156978 | CS |
| 156 | -14.641 | -94.2149292149 | 15.54 | 21.87 | 0.81 | 767426 | 5.30419691 | CS |
| 260 | 0.7645 | 568.401486989 | 0.1345 | 21.87 | 0.1345 | 620677 | 6.60125013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 0.8995 | 0.033 | 3.81 | 0.8657 | 0.9 | 0.8513 | 316114 |
| 1739403300 | 0.8665 | -0.0345 | -3.83 | 0.89 | 0.89 | 0.8384 | 504523 |
| 1739316900 | 0.901 | 0.001 | 0.11 | 0.88 | 0.9026 | 0.855 | 629765 |
| 1739230500 | 0.9 | -0.0652 | -6.76 | 0.9657 | 0.98 | 0.884 | 911549 |
| 1738971300 | 0.9652 | -0.0648 | -6.29 | 1.06 | 1.06 | 0.9597 | 1319394 |
| 1738884900 | 1.03 | 0.02 | 1.98 | 0.98 | 1.09 | 0.95 | 2919325 |
| 1738798500 | 1.01 | 0.09 | 9.79 | 0.9982 | 1.05 | 0.86 | 21209302 |
| 1738712100 | 0.9199 | 0.0224 | 2.50 | 0.8967 | 0.928 | 0.878825 | 187712 |
| 1738625700 | 0.8975 | 0.0125 | 1.41 | 0.867 | 0.9099 | 0.85 | 184797 |
| 1738366500 | 0.885 | -0.005 | -0.56 | 0.9 | 0.9036 | 0.87 | 108142 |
| 1738280100 | 0.89 | -0.012 | -1.33 | 0.9 | 0.921 | 0.87 | 324386 |
| 1738193700 | 0.902 | 0.0079 | 0.88 | 0.91 | 0.9297 | 0.88 | 165409 |
| 1738107300 | 0.8941 | -0.0159 | -1.75 | 0.89 | 0.91 | 0.8738 | 143103 |
| 1738020900 | 0.91 | -0.0118 | -1.28 | 0.9053 | 0.95 | 0.9013 | 88895 |
| 1737761700 | 0.9218 | 0.0038 | 0.41 | 0.9424 | 0.95 | 0.9045 | 71657 |
| 1737675300 | 0.918 | 0 | 0.00 | 0.918 | 0.918 | 0.918 | 0 |
| 1737588900 | 0.918 | -0.0209 | -2.23 | 0.9477 | 0.9477 | 0.9059 | 138639 |
| 1737502500 | 0.9389 | 0.0305 | 3.36 | 0.92 | 0.95 | 0.8897 | 217202 |
| 1737156900 | 0.9084 | -0.0112 | -1.22 | 0.91 | 0.9271 | 0.88 | 215833 |
| 1737070500 | 0.9196 | -0.0103 | -1.11 | 0.9399 | 0.9424 | 0.88 | 217322 |
| 1736984100 | 0.9299 | 0.0207 | 2.28 | 0.92 | 0.94 | 0.888 | 220690 |
| 1736897700 | 0.9092 | 0.0346 | 3.96 | 0.89 | 0.9187 | 0.8512 | 414352 |
| 1736811300 | 0.8746 | -0.0425 | -4.63 | 0.9013 | 0.91 | 0.8524 | 470252 |
| 1736552100 | 0.9171 | -0.0429 | -4.47 | 0.95 | 0.992225 | 0.8918 | 408644 |
| 1736379300 | 0.96 | -0.022 | -2.24 | 0.9878 | 0.9899 | 0.9212 | 462172 |
| 1736292900 | 0.982 | -0.108 | -9.91 | 1.05 | 1.0804 | 0.98 | 587756 |
| 1736206500 | 1.09 | 0.1 | 9.80 | 0.99 | 1.09 | 0.961 | 1036161 |
| 1735947300 | 0.9927 | 0.0189 | 1.94 | 0.99 | 1.11 | 0.9738 | 1059148 |
| 1735860900 | 0.9738 | 0.0118 | 1.23 | 0.9661 | 0.9899 | 0.9429 | 379783 |
| 1735688100 | 0.962 | 0.0613 | 6.81 | 0.91 | 0.9706 | 0.8808 | 414228 |
| 1735601700 | 0.9007 | -0.0249 | -2.69 | 0.9 | 0.9159 | 0.8588 | 537837 |
| 1735342500 | 0.9256 | -0.0344 | -3.58 | 0.96 | 0.9754 | 0.9069 | 319018 |
| 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 | 493243 |
| 1734737700 | 0.91 | 0.0497 | 5.78 | 0.879 | 0.9171 | 0.86 | 632124 |
| 1734651300 | 0.8603 | -0.0351 | -3.92 | 0.92 | 0.9225 | 0.81 | 950368 |
| 1734564900 | 0.8954 | -0.06 | -6.28 | 0.96 | 0.976 | 0.8778 | 565477 |
| 1734478500 | 0.9554 | -0.0072 | -0.75 | 0.94 | 0.98 | 0.9103 | 480357 |
| 1734392100 | 0.9626 | -0.0022 | -0.23 | 0.9648 | 0.9774 | 0.922 | 538148 |
| 1734132900 | 0.9648 | -0.0096 | -0.99 | 0.96 | 0.9776 | 0.91 | 699480 |
| 1734046500 | 0.9744 | -0.0456 | -4.47 | 1.02 | 1.04 | 0.96 | 454204 |
| 1733960100 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 254362 |
| 1733873700 | 1.06 | 0 | 0.00 | 1.04 | 1.1 | 1.03 | 482172 |
| 1733787300 | 1.06 | 0.01 | 0.95 | 1.06 | 1.1228 | 1.04 | 374609 |
| 1733528100 | 1.05 | 0.06 | 6.34 | 0.97 | 1.06 | 0.9612 | 351431 |
| 1733441700 | 0.9874 | -0.0276 | -2.72 | 1.02 | 1.02 | 0.92 | 986832 |
| 1733355300 | 1.0149999 | -0.09 | -7.73 | 1.09 | 1.1299999 | 0.99 | 979188 |
| 1733268900 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1299999 | 1.05 | 760460 |
| 1733182500 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.19 | 1.1 | 787686 |
| 1732917840 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.16 | 1.09 | 617002 |
| 1732750500 | 1.11 | 0.15 | 15.59 | 0.99 | 1.12 | 0.96 | 1311726 |
| 1732664100 | 0.9603 | 0.0563 | 6.23 | 0.9301 | 1.01 | 0.9301 | 1481590 |
| 1732577700 | 0.904 | 0.004 | 0.44 | 0.9073 | 0.9411 | 0.8948 | 1632249 |
| 1732318500 | 0.9 | -0.014 | -1.53 | 0.91 | 0.95 | 0.886 | 1171661 |
| 1732232100 | 0.914 | -0.0531 | -5.49 | 0.9667 | 0.9802 | 0.9116 | 858194 |
| 1732145700 | 0.9671 | -0.0629 | -6.11 | 1.04 | 1.06 | 0.9433 | 1034579 |
| 1732059300 | 1.03 | 0.06 | 6.42 | 0.993 | 1.09 | 0.985 | 628030 |
| 1731972900 | 0.9679 | 0.021 | 2.22 | 1 | 1.01 | 0.9496 | 688824 |
| 1731713700 | 0.9469 | -0.1031 | -9.82 | 1.01 | 1.04 | 0.93 | 1102064 |
| 1731627300 | 1.05 | -0.09 | -7.89 | 1.15 | 1.17 | 1.03 | 947144 |
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
