Italia markets closed

Adicet Bio, Inc. (ACET)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,6150+0,1250 (+8,39%)
In data: 12:58PM EDT. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 20241,51001,63001,50501,61501,6150293.865
24 mag 20241,53001,55001,47501,49001,4900480.500
23 mag 20241,64001,65001,53001,53001,5300511.100
22 mag 20241,60001,68001,60001,63001,6300496.400
21 mag 20241,62001,71001,58501,61001,6100519.600
20 mag 20241,61001,64001,53001,62001,6200635.800
17 mag 20241,58001,68001,57501,60001,60001.057.900
16 mag 20241,43001,59001,40001,57001,5700846.600
15 mag 20241,41001,53001,38001,40001,40002.665.200
14 mag 20241,49001,51001,33001,33001,33001.225.600
13 mag 20241,50001,55501,43001,44001,4400877.600
10 mag 20241,73001,73001,46001,47001,4700939.700
09 mag 20241,66001,70001,62001,63001,6300440.900
08 mag 20241,70001,81001,63001,65001,65001.001.400
07 mag 20241,67001,86501,66001,73001,73001.612.900
06 mag 20241,49001,71001,49001,69001,69003.099.700
03 mag 20241,45001,56001,40001,45001,45004.866.300
02 mag 20241,51001,55001,39001,41001,41004.877.900
01 mag 20241,55001,63001,51001,52001,52003.890.600
30 apr 20241,59001,68001,45001,49001,49002.121.600
29 apr 20241,70001,76501,59001,59001,59001.605.600
26 apr 20241,81001,82501,66001,68001,68001.251.700
25 apr 20241,89001,95001,80001,81001,8100851.600
24 apr 20242,07002,08001,86501,87501,87501.478.500
23 apr 20242,14002,25002,07002,10002,10001.130.400
22 apr 20242,00002,04501,95502,00002,0000325.400
19 apr 20242,01002,03501,90001,95001,9500727.800
18 apr 20242,29002,29002,00502,02502,0250930.000
17 apr 20242,22002,35002,21502,27002,2700760.800
16 apr 20242,16002,20002,13902,19002,1900171.900
15 apr 20242,16002,26002,13002,20002,2000495.200
12 apr 20242,20002,21502,14002,16002,1600416.400
11 apr 20242,18002,29502,13002,24002,2400874.500
10 apr 20242,20002,21002,13002,15002,1500399.900
09 apr 20242,20002,31002,19502,29002,2900486.600
08 apr 20242,22002,26002,13302,18002,1800645.700
05 apr 20242,29002,30002,21902,25002,2500288.800
04 apr 20242,28002,40002,23002,28002,2800438.000
03 apr 20242,33002,34002,24502,26002,2600456.500
02 apr 20242,35002,37002,29002,36002,36001.535.400
01 apr 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 gen 20242,87003,24002,80002,99002,99001.992.400
30 gen 20242,94003,25802,85502,89002,89002.115.000
29 gen 20242,66003,05902,60003,00003,00007.756.400
26 gen 20242,50002,55502,43502,53002,5300706.300
25 gen 20242,41002,51002,37002,47002,4700936.500
24 gen 20242,54002,59002,38002,40002,4000782.300
23 gen 20242,63002,68002,39002,51002,51005.098.900
22 gen 20242,55002,60002,40002,48002,4800349.800
19 gen 20242,44002,46002,31502,44002,4400264.500
18 gen 20242,74002,74002,41002,44502,4450530.100
17 gen 20242,90002,91002,57502,74002,7400732.200
16 gen 20243,37003,40002,86003,00003,00001.121.000
12 gen 20243,12003,43003,01503,33003,33001.097.800
11 gen 20243,32003,32002,94003,04003,0400862.300
10 gen 20243,45003,67003,00003,35003,35006.728.400
09 gen 20242,52003,77002,49003,45003,45007.236.700
08 gen 20242,44002,52002,22002,46002,46001.814.500
05 gen 20242,11002,52002,02002,42002,42002.881.600
04 gen 20242,00002,37001,96002,16002,16003.301.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...