Adicet Bio Inc. Common Stock のデータ

Adicet Bio Inc. Common Stock の基本情報

名前 Adicet Bio Inc. Common Stock
ティッカー ACET
国 United States
上場年 2018.0
セクター Health Care

Adicet Bio Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.17 16.27 16.82 16.75 272600.0 16.75
2021-02-12 17.26 15.35 17.26 16.82 192000.0 16.82
2021-02-11 17.55 15.05 16.17 17.17 288700.0 17.17
2021-02-10 17.8 14.09 14.5 16.7 1568000.0 16.7
2021-02-09 14.16 13.48 14.12 13.69 41300.0 13.69
2021-02-08 14.08 12.67 12.67 13.97 97500.0 13.97
2021-02-05 13.23 12.13 12.61 12.67 95900.0 12.67
2021-02-04 12.61 12.09 12.19 12.54 73000.0 12.54
2021-02-03 12.94 12.23 12.41 12.37 46300.0 12.37
2021-02-02 12.97 12.2 12.38 12.2 53700.0 12.2
2021-02-01 12.8 12.05 12.61 12.12 70900.0 12.12
2021-01-29 13.12 12.05 12.7 12.3 77900.0 12.3
2021-01-28 13.5 12.41 13.36 12.41 58600.0 12.41
2021-01-27 13.93 12.69 13.56 13.06 53400.0 13.06
2021-01-26 14.97 13.81 14.66 13.93 54500.0 13.93
2021-01-25 15.0 14.07 14.76 14.7 35200.0 14.7
2021-01-22 14.7 13.9 14.5 14.54 42300.0 14.54
2021-01-21 14.92 13.47 14.4 14.5 94100.0 14.5
2021-01-20 15.19 13.88 13.88 14.44 160200.0 14.44
2021-01-19 13.5 12.68 13.14 13.49 53800.0 13.49
2021-01-15 13.44 12.91 13.4 13.1 25700.0 13.1
2021-01-14 13.53 13.05 13.49 13.42 33300.0 13.42
2021-01-13 13.82 13.03 13.5 13.27 56700.0 13.27
2021-01-12 13.93 13.26 13.87 13.51 47200.0 13.51
2021-01-11 14.03 13.48 13.5 13.77 50700.0 13.77
2021-01-08 14.1 13.47 14.08 13.72 47500.0 13.72
2021-01-07 14.31 13.97 14.06 14.06 34500.0 14.06
2021-01-06 14.08 13.64 13.78 14.02 38400.0 14.02
2021-01-05 13.96 13.1 13.26 13.55 31000.0 13.55
2021-01-04 14.32 13.06 14.06 13.42 61700.0 13.42
2020-12-31 14.08 13.2 14.08 14.05 52900.0 14.05
2020-12-30 14.14 13.54 13.59 14.09 35800.0 14.09
2020-12-29 14.41 13.5 14.41 13.66 33500.0 13.66
2020-12-28 14.73 14.18 14.44 14.34 26100.0 14.34
2020-12-24 14.44 13.92 14.02 14.35 13600.0 14.35
2020-12-23 14.91 13.77 14.5 14.31 106600.0 14.31
2020-12-22 14.72 13.4 13.8 14.6 168700.0 14.6
2020-12-21 14.93 13.22 13.71 13.91 183600.0 13.91
2020-12-18 15.38 14.27 14.85 14.48 167300.0 14.48
2020-12-17 14.85 13.8 13.93 14.77 233200.0 14.77
2020-12-16 13.98 13.09 13.15 13.95 102300.0 13.95
2020-12-15 13.44 12.9 13.01 13.24 54900.0 13.24
2020-12-14 13.13 12.58 12.58 12.98 51600.0 12.98
2020-12-11 13.07 12.28 12.37 12.56 93600.0 12.56
2020-12-10 13.29 12.35 12.93 12.61 38300.0 12.61
2020-12-09 13.47 12.73 13.47 12.87 52100.0 12.87
2020-12-08 13.45 10.39 10.39 13.35 99800.0 13.35
2020-12-07 13.8 12.85 13.8 13.04 45200.0 13.04
2020-12-04 13.99 12.83 13.38 13.76 90800.0 13.76
2020-12-03 13.39 11.66 11.98 13.39 61100.0 13.39
2020-12-02 12.1 11.47 11.85 12.05 26800.0 12.05
2020-12-01 12.32 11.7 12.32 12.0 39900.0 12.0
2020-11-30 12.54 12.0 12.43 12.33 42700.0 12.33
2020-11-27 12.59 12.23 12.23 12.43 20200.0 12.43
2020-11-25 12.61 12.01 12.12 12.16 29800.0 12.16
2020-11-24 12.92 12.22 12.91 12.66 29600.0 12.66
2020-11-23 13.2 12.49 12.84 12.66 39100.0 12.66
2020-11-20 12.82 11.79 12.25 12.8 27300.0 12.8
2020-11-19 13.02 11.82 12.8 12.25 45800.0 12.25
2020-11-18 13.17 12.05 12.05 12.56 58600.0 12.56
2020-11-17 13.34 12.29 12.47 13.28 24200.0 13.28
2020-11-16 13.5 12.41 13.45 12.57 42200.0 12.57
2020-11-13 13.45 12.55 12.55 13.3 39700.0 13.3
2020-11-12 12.48 11.76 11.91 12.48 30600.0 12.48
2020-11-11 12.54 11.61 12.39 11.96 39000.0 11.96
2020-11-10 12.35 11.12 11.2 12.28 65400.0 12.28
2020-11-09 12.09 11.02 12.05 11.05 36700.0 11.05
2020-11-06 12.05 11.2 11.88 11.91 49700.0 11.91
2020-11-05 12.05 11.33 11.48 11.92 40100.0 11.92
2020-11-04 11.75 11.19 11.75 11.25 57900.0 11.25
2020-11-03 11.01 10.42 10.57 10.76 38900.0 10.76
2020-11-02 10.98 9.71 10.85 10.36 70600.0 10.36
2020-10-30 11.98 10.62 11.59 10.72 44900.0 10.72
2020-10-29 12.12 11.06 11.31 11.67 17200.0 11.67
2020-10-28 12.15 11.08 11.9 11.27 36700.0 11.27
2020-10-27 12.64 12.02 12.64 12.23 36600.0 12.23
2020-10-26 12.49 11.27 12.49 11.98 69100.0 11.98
2020-10-23 13.37 12.15 13.0 12.49 74900.0 12.49
2020-10-22 13.83 12.57 13.6 12.86 31700.0 12.86
2020-10-21 13.31 12.86 13.18 13.1 26100.0 13.1
2020-10-20 13.42 12.94 13.29 13.18 32500.0 13.18
2020-10-19 13.75 13.23 13.53 13.35 25900.0 13.35
2020-10-16 14.2 13.35 14.07 13.52 31800.0 13.52
2020-10-15 13.68 12.85 13.18 13.04 46000.0 13.04
2020-10-14 15.0 13.4 14.1 13.51 67700.0 13.51
2020-10-13 14.24 13.58 13.78 14.0 220100.0 14.0
2020-10-12 14.35 13.54 13.72 13.66 62500.0 13.66
2020-10-09 13.96 12.92 12.93 13.72 58400.0 13.72
2020-10-08 12.98 12.37 12.92 12.64 20400.0 12.64
2020-10-07 12.77 11.96 12.22 12.66 31300.0 12.66
2020-10-06 12.44 12.0 12.28 12.14 30300.0 12.14
2020-10-05 12.33 11.92 12.08 12.03 32000.0 12.03
2020-10-02 12.31 11.57 11.68 11.89 71400.0 11.89
2020-10-01 12.5 11.89 12.0 12.25 46600.0 12.25
2020-09-30 12.82 11.7 12.82 11.89 84200.0 11.89
2020-09-29 12.71 10.59 10.59 12.53 156100.0 12.53
2020-09-28 11.24 10.53 11.24 10.57 242200.0 10.57
2020-09-25 11.4 10.69 10.69 11.08 132100.0 11.08
2020-09-24 11.23 10.2 11.1 10.55 217700.0 10.55
2020-09-23 14.93 11.1 12.51 11.27 1599600.0 11.27
2020-09-22 13.3 10.1 13.3 10.18 865600.0 10.18
2020-09-21 18.89 12.92 17.77 13.48 674800.0 13.48
2020-09-18 21.4 16.0 16.69 21.4 378900.0 21.4
2020-09-17 16.2 14.85 14.98 16.11 90600.0 16.11
2020-09-16 16.09 14.56 16.0 15.4 101700.0 15.4
2020-09-15 17.22 15.47 16.66 15.96 122100.0 15.96
2020-09-14 16.73 14.98 14.98 16.59 102186.0 16.59
2020-09-11 15.33 14.42 14.91 15.05 30214.0 15.05
2020-09-10 15.26 14.21 14.77 14.77 24671.0 14.77
2020-09-09 15.05 14.0 14.0 14.63 32843.0 14.63
2020-09-08 14.42 13.44 14.0 13.79 31629.0 13.79
2020-09-04 14.56 13.17 14.42 14.0 64800.0 14.0
2020-09-03 15.4 14.31 15.26 14.56 34300.0 14.56
2020-09-02 15.4 14.63 14.84 15.19 26886.0 15.19
2020-09-01 16.1 14.7 16.03 14.91 39743.0 14.91
2020-08-31 16.1 14.35 14.35 15.96 86957.0 15.96
2020-08-28 14.91 14.21 14.21 14.35 34914.0 14.35
2020-08-27 15.25 14.14 15.12 14.35 21686.0 14.35
2020-08-26 15.47 14.14 14.42 15.05 30371.0 15.05
2020-08-25 14.77 14.14 14.21 14.35 45400.0 14.35
2020-08-24 15.26 14.14 15.19 14.56 73000.0 14.56
2020-08-21 16.38 14.98 16.1 15.33 44771.0 15.33
2020-08-20 16.1 15.05 15.05 15.89 35757.0 15.89
2020-08-19 16.03 15.12 15.61 15.19 55586.0 15.19
2020-08-18 16.52 15.61 15.96 15.61 35714.0 15.61
2020-08-17 16.45 15.54 16.45 15.75 46114.0 15.75
2020-08-14 16.24 15.61 16.03 16.17 41771.0 16.17
2020-08-13 16.66 15.82 16.17 15.96 40086.0 15.96
2020-08-12 17.01 15.51 16.8 16.17 115771.0 16.17
2020-08-11 18.13 16.66 18.13 16.66 87814.0 16.66
2020-08-10 18.62 17.15 17.36 18.13 101914.0 18.13
2020-08-07 17.78 16.94 17.5 17.15 44557.0 17.15
2020-08-06 18.47 17.5 18.27 17.57 56714.0 17.57
2020-08-05 18.9 17.92 18.2 18.13 79014.0 18.13
2020-08-04 18.83 17.57 17.85 18.13 67543.0 18.13
2020-08-03 18.06 17.43 17.57 17.78 63371.0 17.78
2020-07-31 19.95 17.15 19.25 17.43 146400.0 17.43
2020-07-30 19.42 16.38 16.8 19.04 169400.0 19.04
2020-07-29 17.43 16.31 16.66 17.36 127800.0 17.36
2020-07-28 19.25 15.75 19.18 16.59 464629.0 16.59
2020-07-27 18.17 17.5 18.13 17.64 95243.0 17.64
2020-07-24 17.78 16.59 17.15 17.57 62314.0 17.57
2020-07-23 18.97 16.87 18.41 17.22 115700.0 17.22
2020-07-22 19.53 18.06 19.18 18.09 81943.0 18.09
2020-07-21 20.23 18.62 18.91 19.6 124071.0 19.6
2020-07-20 21.34 18.06 21.28 18.41 298000.0 18.41
2020-07-17 21.7 17.5 17.64 20.93 628729.0 20.93
2020-07-16 17.64 16.17 16.45 17.43 127243.0 17.43
2020-07-15 16.8 15.75 15.96 16.45 60243.0 16.45
2020-07-14 16.45 15.33 16.24 15.89 80600.0 15.89
2020-07-13 17.43 15.89 17.36 16.1 136429.0 16.1
2020-07-10 17.57 15.85 16.17 17.15 178843.0 17.15
2020-07-09 16.83 15.96 16.31 16.17 85686.0 16.17
2020-07-08 16.73 15.68 15.75 16.17 97443.0 16.17
2020-07-07 17.22 15.54 16.8 16.17 158571.0 16.17
2020-07-06 18.34 16.17 17.92 17.43 411571.0 17.43
2020-07-02 16.45 14.35 14.98 16.17 365500.0 16.17
2020-07-01 15.26 14.1 14.98 14.42 117114.0 14.42
2020-06-30 15.12 14.42 14.77 15.05 66457.0 15.05
2020-06-29 16.1 14.56 15.4 14.91 80486.0 14.91
2020-06-26 15.4 14.41 14.84 15.26 348471.0 15.26
2020-06-25 15.26 14.42 14.98 14.98 121629.0 14.98
2020-06-24 16.59 14.49 16.03 14.84 124443.0 14.84
2020-06-23 16.94 15.57 15.61 16.24 191129.0 16.24
2020-06-22 15.61 14.24 14.84 15.4 82486.0 15.4
2020-06-19 15.4 14.63 14.84 14.7 108371.0 14.7
2020-06-18 15.12 14.28 15.12 14.91 80000.0 14.91
2020-06-17 15.47 14.77 15.47 15.23 49614.0 15.23
2020-06-16 15.96 14.66 15.75 15.12 98257.0 15.12
2020-06-15 15.75 13.44 14.35 15.26 104857.0 15.26
2020-06-12 15.09 13.93 14.49 14.63 117543.0 14.63
2020-06-11 15.58 13.87 15.26 14.28 198886.0 14.28
2020-06-10 17.43 15.61 17.08 15.75 118843.0 15.75
2020-06-09 17.15 15.68 15.82 16.8 222243.0 16.8
2020-06-08 16.31 14.84 15.26 15.61 109814.0 15.61
2020-06-05 15.47 14.35 15.05 15.26 112914.0 15.26
2020-06-04 16.45 14.56 15.89 14.94 195843.0 14.94
2020-06-03 16.1 14.28 14.42 15.61 279057.0 15.61
2020-06-02 14.56 13.45 14.0 14.0 156414.0 14.0
2020-06-01 15.26 13.93 15.26 14.14 112043.0 14.14
2020-05-29 15.9 13.72 15.47 15.19 402543.0 15.19
2020-05-28 17.43 14.7 15.82 15.47 925957.0 15.47
2020-05-27 16.38 14.28 16.24 14.7 178386.0 14.7
2020-05-26 16.59 14.91 15.19 15.96 326529.0 15.96
2020-05-22 14.91 13.37 14.21 14.7 163729.0 14.7
2020-05-21 14.84 13.3 13.72 14.21 166914.0 14.21
2020-05-20 13.9 13.44 13.65 13.72 116414.0 13.72
2020-05-19 13.79 13.23 13.37 13.72 92114.0 13.72
2020-05-18 14.1 13.3 13.72 13.51 96429.0 13.51
2020-05-15 13.58 12.95 13.37 13.58 89900.0 13.58
2020-05-14 13.65 12.46 12.88 13.44 122700.0 13.44
2020-05-13 14.18 11.9 13.58 12.81 328000.0 12.81
2020-05-12 15.61 13.16 13.58 13.51 655357.0 13.51
2020-05-11 13.6 12.88 13.37 13.44 217814.0 13.44
2020-05-08 13.86 11.62 11.83 13.37 645329.0 13.37
2020-05-07 12.25 11.48 12.25 12.11 170043.0 12.11
2020-05-06 12.46 11.41 12.11 12.25 174500.0 12.25
2020-05-05 12.74 10.92 11.06 11.97 771843.0 11.97
2020-05-04 10.85 9.87 10.15 10.64 106671.0 10.64
2020-05-01 10.85 9.92 10.5 10.5 160929.0 10.5
2020-04-30 11.06 9.59 10.5 10.71 408114.0 10.71
2020-04-29 11.06 9.52 10.99 10.78 2037500.0 10.78
2020-04-28 8.75 8.26 8.68 8.54 32429.0 8.54
2020-04-27 8.68 7.98 8.05 8.68 45443.0 8.68
2020-04-24 8.47 7.91 8.33 8.05 53971.0 8.05
2020-04-23 8.36 8.05 8.19 8.19 25271.0 8.19
2020-04-22 8.33 7.77 8.05 8.05 30643.0 8.05
2020-04-21 8.61 7.84 8.54 8.05 57657.0 8.05
2020-04-20 9.31 8.12 8.33 8.4 91886.0 8.4
2020-04-17 8.54 7.84 8.26 8.26 53171.0 8.26
2020-04-16 8.26 7.84 8.19 8.05 29829.0 8.05
2020-04-15 8.4 7.7 8.05 8.12 31200.0 8.12
2020-04-14 8.54 8.05 8.05 8.4 100629.0 8.4
2020-04-13 8.05 7.49 7.7 7.95 57414.0 7.95
2020-04-09 7.84 7.42 7.63 7.7 32757.0 7.7
2020-04-08 7.77 7.07 7.21 7.7 60286.0 7.7
2020-04-07 7.49 7.11 7.42 7.14 38671.0 7.14
2020-04-06 7.56 7.21 7.21 7.42 54143.0 7.42
2020-04-03 7.49 6.79 7.21 7.21 60914.0 7.21
2020-04-02 7.42 6.92 7.21 7.42 49314.0 7.42
2020-04-01 7.56 7.07 7.21 7.07 41843.0 7.07
2020-03-31 7.84 7.07 7.49 7.21 84971.0 7.21
2020-03-30 7.63 7.21 7.42 7.63 26457.0 7.63
2020-03-27 7.84 6.93 7.0 7.28 43000.0 7.28
2020-03-26 7.91 7.07 7.63 7.35 44143.0 7.35
2020-03-25 7.98 7.21 7.28 7.63 57457.0 7.63
2020-03-24 7.42 7.0 7.14 7.35 159957.0 7.35
2020-03-23 7.28 6.66 6.85 6.79 27571.0 6.79
2020-03-20 7.35 6.72 6.76 6.79 65714.0 6.79
2020-03-19 7.0 6.02 6.11 6.69 61829.0 6.69
2020-03-18 6.79 6.09 6.79 6.12 105257.0 6.12
2020-03-17 7.35 6.66 6.79 6.79 69143.0 6.79
2020-03-16 7.49 6.67 6.94 6.72 88286.0 6.72
2020-03-13 7.84 6.97 7.42 7.49 118614.0 7.49
2020-03-12 8.05 7.07 7.07 7.42 146186.0 7.42
2020-03-11 8.68 7.91 8.61 8.19 132686.0 8.19
2020-03-10 9.17 8.4 9.03 8.68 151971.0 8.68
2020-03-09 9.17 8.26 9.17 8.82 276829.0 8.82
2020-03-06 9.8 9.24 9.59 9.45 184929.0 9.45
2020-03-05 10.29 9.59 9.87 9.66 105543.0 9.66
2020-03-04 10.29 9.9 10.08 10.08 74486.0 10.08
2020-03-03 10.29 9.87 10.08 10.01 59971.0 10.01
2020-03-02 10.36 9.45 9.73 9.94 81029.0 9.94
2020-02-28 9.87 9.31 9.45 9.73 146129.0 9.73
2020-02-27 10.08 9.17 10.01 9.52 260143.0 9.52
2020-02-26 10.56 9.94 10.22 10.15 117500.0 10.15
2020-02-25 11.1 10.01 10.64 10.29 145271.0 10.29
2020-02-24 11.34 10.01 10.22 10.57 192600.0 10.57
2020-02-21 10.85 10.08 10.15 10.64 233343.0 10.64
2020-02-20 10.43 9.87 10.29 10.22 144486.0 10.22
2020-02-19 10.71 9.52 9.73 10.29 565557.0 10.29
2020-02-18 9.45 9.24 9.45 9.31 72714.0 9.31