Adicet Bio Inc

ACET
🏛️ 美国 →
0.81
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.53 17.50 16.53 17.49 0.4M
2021-12-30 15.86 17.01 15.86 16.54 0.3M
2021-12-29 15.27 16.17 14.91 16.07 0.2M
2021-12-28 15.29 16.17 15.29 15.44 0.2M
2021-12-27 15.81 16.21 15.15 15.51 0.2M
2021-12-23 16.01 16.42 15.62 15.92 0.2M
2021-12-22 16.11 16.49 15.39 15.66 0.3M
2021-12-21 15.51 16.59 15.24 16.51 0.4M
2021-12-20 15.50 16.22 14.57 15.07 0.6M
2021-12-17 14.35 16.11 14.06 15.85 0.9M
2021-12-16 14.20 15.14 13.53 14.24 0.4M
2021-12-15 14.43 15.00 12.92 14.63 1.0M
2021-12-14 14.77 15.38 13.95 14.27 0.5M
2021-12-13 14.35 15.07 14.07 14.99 0.5M
2021-12-10 14.01 14.39 13.64 13.89 0.6M
2021-12-09 14.89 15.36 13.73 13.74 1.3M
2021-12-08 15.13 15.77 14.10 15.29 4.8M
2021-12-07 13.24 15.28 12.88 14.49 4.6M
2021-12-06 13.65 15.67 12.40 13.57 48.6M
2021-12-03 10.45 10.45 9.54 9.80 0.3M
2021-12-02 10.08 10.70 9.77 10.35 0.3M
2021-12-01 10.69 10.85 10.18 10.18 1.1M
2021-11-30 9.54 10.77 9.54 10.64 0.3M
2021-11-29 9.44 9.91 9.43 9.52 0.2M
2021-11-26 9.62 9.62 9.29 9.40 0.1M
2021-11-24 9.46 9.88 9.35 9.85 0.1M
2021-11-23 9.04 9.63 9.04 9.51 0.1M
2021-11-22 9.34 9.46 9.17 9.33 0.1M
2021-11-19 9.31 9.46 9.26 9.31 0.0M
2021-11-18 9.41 9.88 9.12 9.39 0.1M
2021-11-17 9.35 9.72 9.21 9.39 0.1M
2021-11-16 9.25 9.44 9.16 9.37 0.0M
2021-11-15 9.70 9.70 9.22 9.35 0.1M
2021-11-12 9.66 9.88 9.44 9.75 0.0M
2021-11-11 9.15 9.69 9.15 9.58 0.0M
2021-11-10 9.29 9.60 9.07 9.19 0.7M
2021-11-09 9.28 9.35 9.07 9.28 0.1M
2021-11-08 9.34 9.43 9.13 9.32 0.1M
2021-11-05 9.38 9.38 9.07 9.20 0.0M
2021-11-04 9.36 9.36 9.08 9.23 0.0M
2021-11-03 9.22 9.37 9.00 9.31 0.1M
2021-11-02 9.23 9.45 9.03 9.25 0.1M
2021-11-01 8.61 9.14 8.47 9.13 0.1M
2021-10-29 8.57 8.72 8.36 8.60 0.1M
2021-10-28 8.75 8.96 8.58 8.69 0.1M
2021-10-27 8.34 8.87 8.10 8.71 0.1M
2021-10-26 7.83 8.30 7.70 8.20 0.1M
2021-10-25 8.09 8.10 7.71 7.88 0.0M
2021-10-22 8.53 8.53 8.01 8.10 0.1M
2021-10-21 8.46 8.87 8.45 8.55 0.1M
2021-10-20 8.66 8.79 8.31 8.43 0.1M
2021-10-19 7.96 8.82 7.85 8.74 0.2M
2021-10-18 7.86 8.19 7.80 7.85 0.0M
2021-10-15 8.14 8.31 7.86 8.04 0.1M
2021-10-14 8.03 8.10 7.85 7.97 0.0M
2021-10-13 7.19 8.14 7.19 8.02 0.1M
2021-10-12 7.41 7.42 7.26 7.38 0.0M
2021-10-11 7.41 7.47 7.17 7.41 0.0M
2021-10-08 7.59 7.59 7.26 7.37 0.0M
2021-10-07 7.39 7.75 7.13 7.60 0.1M
2021-10-06 7.36 7.43 7.16 7.37 0.1M
2021-10-05 8.20 8.20 7.26 7.50 0.1M
2021-10-04 8.09 8.27 7.70 8.16 0.1M
2021-10-01 7.81 8.13 7.73 8.13 0.0M
2021-09-30 8.11 8.11 7.73 7.84 0.0M
2021-09-29 8.39 8.43 7.83 8.04 0.1M
2021-09-28 7.89 8.42 7.81 8.36 0.1M
2021-09-27 7.56 8.00 7.37 7.79 0.4M
2021-09-24 7.32 7.89 7.25 7.60 0.2M
2021-09-23 7.02 7.39 7.01 7.28 0.0M
2021-09-22 7.05 7.11 6.96 7.01 0.0M
2021-09-21 6.94 7.17 6.87 7.05 0.0M
2021-09-20 7.15 7.27 6.75 6.89 0.1M
2021-09-17 7.08 7.28 7.06 7.19 0.1M
2021-09-16 7.03 7.65 6.95 7.04 0.0M
2021-09-15 7.21 7.34 7.00 7.06 0.1M
2021-09-14 7.55 7.94 7.20 7.24 0.1M
2021-09-13 7.70 7.82 7.48 7.49 0.0M
2021-09-10 7.98 7.98 7.61 7.61 0.0M
2021-09-09 8.03 8.32 7.79 7.83 0.1M
2021-09-08 7.94 8.10 7.70 7.96 0.1M
2021-09-07 7.90 8.02 7.71 7.85 0.1M
2021-09-03 8.35 8.38 7.83 7.96 0.0M
2021-09-02 8.29 8.58 8.03 8.35 0.1M
2021-09-01 8.30 8.46 8.05 8.29 0.1M
2021-08-31 7.99 8.41 7.99 8.35 0.1M
2021-08-30 8.13 8.18 7.85 8.00 0.1M
2021-08-27 7.71 8.28 7.70 8.07 0.1M
2021-08-26 7.35 7.77 7.30 7.70 0.1M
2021-08-25 7.26 7.54 7.26 7.34 0.1M
2021-08-24 7.20 7.33 7.13 7.27 0.1M
2021-08-23 6.93 7.31 6.81 7.25 0.1M
2021-08-20 6.25 6.93 6.25 6.92 0.1M
2021-08-19 6.74 6.75 6.26 6.29 0.1M
2021-08-18 6.66 7.12 6.64 6.73 0.1M
2021-08-17 7.02 7.40 6.61 6.73 0.1M
2021-08-16 7.78 8.20 7.02 7.10 0.1M
2021-08-13 7.29 7.73 7.16 7.73 0.1M
2021-08-12 7.09 7.21 6.86 7.13 0.1M
2021-08-11 7.17 7.19 6.81 7.15 0.1M
2021-08-10 7.07 7.15 6.91 7.12 0.1M
2021-08-09 6.94 7.10 6.82 7.00 0.2M
2021-08-06 7.06 7.20 6.95 6.99 0.1M
2021-08-05 7.27 7.27 7.00 7.12 0.1M
2021-08-04 7.31 7.40 7.05 7.25 0.1M
2021-08-03 7.43 7.43 6.95 7.27 0.2M
2021-08-02 7.40 7.64 7.30 7.36 0.2M
2021-07-30 7.59 7.76 7.31 7.40 0.2M
2021-07-29 7.54 7.69 7.34 7.49 0.1M
2021-07-28 7.42 7.63 7.35 7.57 0.1M
2021-07-27 7.53 7.64 7.42 7.49 0.1M
2021-07-26 8.14 8.26 7.54 7.57 0.1M
2021-07-23 8.16 8.16 7.81 8.13 0.1M
2021-07-22 8.09 8.68 7.95 8.20 0.1M
2021-07-21 8.51 8.51 7.96 8.02 0.2M
2021-07-20 8.08 8.49 8.08 8.40 0.1M
2021-07-19 7.70 8.05 7.61 8.02 0.1M
2021-07-16 8.02 8.12 7.64 7.80 0.1M
2021-07-15 8.11 8.28 7.80 7.98 0.1M
2021-07-14 8.51 8.81 8.05 8.12 0.1M
2021-07-13 8.91 8.99 8.45 8.50 0.1M
2021-07-12 9.29 9.32 8.93 9.00 0.1M
2021-07-09 9.12 9.34 8.94 9.25 0.1M
2021-07-08 9.03 9.49 8.73 9.12 0.1M
2021-07-07 9.58 9.59 9.14 9.19 0.1M
2021-07-06 10.00 10.13 9.53 9.58 0.1M
2021-07-02 9.71 10.03 9.65 9.93 0.1M
2021-07-01 10.24 10.38 9.61 9.70 0.1M
2021-06-30 10.10 10.47 9.95 10.29 0.3M
2021-06-29 9.96 10.36 9.96 10.12 0.2M
2021-06-28 9.70 10.19 9.48 10.00 0.3M
2021-06-25 9.72 10.41 9.50 9.70 2.6M
2021-06-24 9.32 10.18 9.32 9.73 0.3M
2021-06-23 9.59 9.70 9.07 9.19 0.3M
2021-06-22 10.18 10.29 9.41 9.44 0.2M
2021-06-21 10.54 10.67 9.83 10.28 0.3M
2021-06-18 10.30 10.61 10.05 10.54 0.5M
2021-06-17 10.52 10.66 10.27 10.49 0.2M
2021-06-16 10.84 10.98 10.33 10.40 0.2M
2021-06-15 11.70 11.70 10.72 10.97 0.1M
2021-06-14 11.71 11.96 11.62 11.77 0.1M
2021-06-11 11.84 12.06 11.66 11.75 0.1M
2021-06-10 12.42 12.57 11.67 11.91 0.1M
2021-06-09 12.00 12.64 12.00 12.28 0.1M
2021-06-08 11.52 12.03 11.45 12.00 0.1M
2021-06-07 12.31 12.31 11.42 11.51 0.2M
2021-06-04 12.38 12.42 11.95 12.27 0.1M
2021-06-03 12.31 12.83 11.56 12.24 0.2M
2021-06-02 12.41 13.12 12.31 12.47 0.1M
2021-06-01 13.37 13.38 12.30 12.39 0.1M
2021-05-28 13.17 13.65 13.11 13.42 0.1M
2021-05-27 13.70 13.74 12.92 13.12 0.1M
2021-05-26 13.72 13.83 13.32 13.75 0.1M
2021-05-25 14.43 14.43 13.71 13.89 0.1M
2021-05-24 14.52 14.71 13.80 14.27 0.1M
2021-05-21 15.05 15.05 14.17 14.46 0.1M
2021-05-20 13.78 14.60 13.78 14.60 0.0M
2021-05-19 13.25 13.89 12.65 13.73 0.1M
2021-05-18 13.43 14.32 13.30 13.62 0.1M
2021-05-17 13.18 13.51 12.64 13.18 0.1M
2021-05-14 12.91 14.09 12.91 13.42 0.1M
2021-05-13 13.14 13.75 12.50 12.96 0.1M
2021-05-12 13.16 13.87 12.97 13.19 0.1M
2021-05-11 13.14 13.90 13.14 13.20 0.1M
2021-05-10 14.07 14.32 13.38 13.40 0.1M
2021-05-07 14.26 14.84 14.06 14.24 0.1M
2021-05-06 13.63 14.31 13.31 14.20 0.1M
2021-05-05 15.04 15.28 13.51 13.63 0.1M
2021-05-04 15.34 15.56 14.60 15.01 0.1M
2021-05-03 16.00 16.10 14.76 15.60 0.2M
2021-04-30 15.46 16.15 15.17 15.93 0.1M
2021-04-29 15.50 15.81 14.77 15.75 0.1M
2021-04-28 15.03 15.32 14.49 14.94 0.1M
2021-04-27 15.69 15.85 14.90 15.12 0.1M
2021-04-26 14.42 15.88 14.37 15.69 0.2M
2021-04-23 13.90 15.23 13.84 14.19 0.1M
2021-04-22 12.90 13.42 12.77 13.11 0.1M
2021-04-21 12.07 12.95 11.94 12.78 0.1M
2021-04-20 12.17 12.46 11.76 12.09 0.1M
2021-04-19 12.39 12.60 12.15 12.20 0.0M
2021-04-16 12.98 12.98 12.12 12.24 0.1M
2021-04-15 13.25 13.53 12.75 12.95 0.1M
2021-04-14 13.17 13.74 12.92 13.02 0.2M
2021-04-13 12.86 12.90 12.18 12.71 0.2M
2021-04-12 13.17 13.17 12.71 12.84 0.1M
2021-04-09 12.76 13.55 12.61 13.19 0.1M
2021-04-08 14.03 14.03 12.79 12.88 0.2M
2021-04-07 12.97 13.28 12.69 12.87 0.1M
2021-04-06 12.79 13.36 12.62 13.01 0.1M
2021-04-05 13.08 13.46 12.57 12.77 0.1M
2021-04-01 13.13 13.74 12.66 13.11 0.1M
2021-03-31 13.16 13.56 12.70 13.08 0.2M
2021-03-30 12.52 13.62 11.71 13.02 0.2M
2021-03-29 13.10 13.14 12.31 12.66 0.1M
2021-03-26 12.98 13.52 12.69 13.14 0.1M
2021-03-25 13.58 13.58 12.85 13.00 0.1M
2021-03-24 14.35 14.51 13.43 13.60 0.1M
2021-03-23 14.55 14.72 13.94 14.37 0.2M
2021-03-22 14.88 14.99 14.22 14.71 0.2M
2021-03-19 14.37 15.09 14.04 14.54 0.5M
2021-03-18 14.83 15.17 14.33 14.55 0.2M
2021-03-17 15.71 16.00 14.90 15.19 0.2M
2021-03-16 16.02 16.02 14.48 15.78 0.2M
2021-03-15 14.84 16.75 14.20 16.60 0.1M
2021-03-12 14.00 14.95 13.52 14.76 0.1M
2021-03-11 14.87 15.30 14.13 14.13 0.2M
2021-03-10 15.00 15.33 14.21 14.86 0.1M
2021-03-09 14.48 15.00 14.33 14.77 0.1M
2021-03-08 13.55 14.59 13.30 14.11 0.1M
2021-03-05 14.00 14.00 12.52 13.70 0.1M
2021-03-04 15.44 15.68 13.63 13.79 0.2M
2021-03-03 15.57 16.00 14.81 15.59 0.2M
2021-03-02 15.47 15.79 15.12 15.75 0.2M
2021-03-01 15.31 15.88 14.62 15.60 0.1M
2021-02-26 15.85 15.85 14.77 15.31 0.2M
2021-02-25 16.34 16.89 15.47 15.75 0.1M
2021-02-24 15.72 16.89 15.56 16.40 0.1M
2021-02-23 15.99 15.99 14.27 15.71 0.2M
2021-02-22 16.17 17.12 15.86 16.28 0.2M
2021-02-19 16.05 16.38 15.30 16.12 0.1M
2021-02-18 16.00 16.50 14.01 15.80 0.4M
2021-02-17 16.75 16.82 15.53 16.11 0.3M
2021-02-16 16.82 17.17 16.27 16.75 0.3M
2021-02-12 17.26 17.26 15.35 16.82 0.2M
2021-02-11 16.17 17.55 15.05 17.17 0.3M
2021-02-10 14.50 17.80 14.09 16.70 1.6M
2021-02-09 14.12 14.16 13.48 13.69 0.0M
2021-02-08 12.67 14.08 12.67 13.97 0.1M
2021-02-05 12.61 13.23 12.13 12.67 0.1M
2021-02-04 12.19 12.61 12.09 12.54 0.1M
2021-02-03 12.41 12.95 12.23 12.37 0.0M
2021-02-02 12.38 12.97 12.20 12.20 0.1M
2021-02-01 12.61 12.80 12.05 12.12 0.1M
2021-01-29 12.70 13.12 12.05 12.30 0.1M
2021-01-28 13.36 13.50 12.41 12.41 0.1M
2021-01-27 13.56 13.93 12.69 13.06 0.1M
2021-01-26 14.66 14.97 13.81 13.93 0.1M
2021-01-25 14.76 15.00 14.07 14.70 0.0M
2021-01-22 14.50 14.70 13.90 14.54 0.0M
2021-01-21 14.40 14.92 13.47 14.50 0.1M
2021-01-20 13.88 15.19 13.88 14.44 0.2M
2021-01-19 13.14 13.50 12.68 13.49 0.1M
2021-01-15 13.40 13.44 12.91 13.10 0.0M
2021-01-14 13.49 13.53 13.05 13.42 0.0M
2021-01-13 13.50 13.82 13.03 13.27 0.1M
2021-01-12 13.87 13.93 13.26 13.51 0.0M
2021-01-11 13.50 14.03 13.48 13.77 0.1M
2021-01-08 14.08 14.10 13.47 13.72 0.0M
2021-01-07 14.06 14.31 13.97 14.06 0.0M
2021-01-06 13.78 14.08 13.64 14.02 0.0M
2021-01-05 13.26 13.96 13.10 13.55 0.0M
2021-01-04 14.06 14.32 13.06 13.42 0.1M