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
2023-12-29 1.75 1.91 1.70 1.89 0.6M
2023-12-28 1.73 1.78 1.70 1.74 0.3M
2023-12-27 1.67 1.76 1.64 1.76 0.4M
2023-12-26 1.67 1.73 1.60 1.66 0.5M
2023-12-22 1.51 1.65 1.51 1.64 0.5M
2023-12-21 1.51 1.60 1.48 1.48 0.3M
2023-12-20 1.59 1.64 1.45 1.46 1.6M
2023-12-19 1.47 1.63 1.44 1.59 0.4M
2023-12-18 1.62 1.62 1.42 1.45 0.3M
2023-12-15 1.66 1.66 1.56 1.59 0.9M
2023-12-14 1.52 1.66 1.50 1.65 0.9M
2023-12-13 1.40 1.55 1.36 1.52 0.4M
2023-12-12 1.30 1.42 1.25 1.37 0.5M
2023-12-11 1.50 1.51 1.31 1.32 0.9M
2023-12-08 1.38 1.41 1.27 1.38 0.3M
2023-12-07 1.33 1.40 1.25 1.37 0.3M
2023-12-06 1.22 1.35 1.22 1.31 0.3M
2023-12-05 1.25 1.29 1.18 1.21 0.4M
2023-12-04 1.25 1.30 1.20 1.24 0.3M
2023-12-01 1.19 1.28 1.15 1.23 0.5M
2023-11-30 1.14 1.21 1.11 1.18 0.6M
2023-11-29 1.14 1.18 1.10 1.13 0.4M
2023-11-28 1.18 1.18 1.10 1.11 0.2M
2023-11-27 1.19 1.19 1.15 1.18 0.2M
2023-11-24 1.15 1.19 1.15 1.19 0.2M
2023-11-22 1.14 1.18 1.12 1.15 0.1M
2023-11-21 1.19 1.19 1.10 1.15 0.2M
2023-11-20 1.22 1.24 1.15 1.17 0.2M
2023-11-17 1.18 1.22 1.14 1.20 0.3M
2023-11-16 1.20 1.20 1.10 1.17 0.3M
2023-11-15 1.19 1.33 1.19 1.21 0.4M
2023-11-14 1.26 1.26 1.16 1.18 0.5M
2023-11-13 1.20 1.23 1.10 1.18 0.3M
2023-11-10 1.27 1.27 1.20 1.20 0.2M
2023-11-09 1.30 1.32 1.24 1.25 0.4M
2023-11-08 1.38 1.38 1.27 1.33 0.2M
2023-11-07 1.41 1.46 1.30 1.32 0.3M
2023-11-06 1.69 1.69 1.38 1.43 0.4M
2023-11-03 1.52 1.69 1.52 1.65 0.4M
2023-11-02 1.33 1.48 1.31 1.48 0.2M
2023-11-01 1.33 1.35 1.26 1.30 0.2M
2023-10-31 1.29 1.36 1.28 1.32 0.8M
2023-10-30 1.27 1.34 1.27 1.31 0.2M
2023-10-27 1.28 1.34 1.21 1.26 0.3M
2023-10-26 1.25 1.30 1.19 1.28 0.4M
2023-10-25 1.31 1.34 1.22 1.22 0.5M
2023-10-24 1.39 1.46 1.31 1.31 0.5M
2023-10-23 1.52 1.57 1.35 1.38 0.5M
2023-10-20 1.46 1.60 1.43 1.50 0.4M
2023-10-19 1.45 1.53 1.40 1.46 0.5M
2023-10-18 1.51 1.51 1.41 1.44 0.4M
2023-10-17 1.43 1.52 1.40 1.50 0.5M
2023-10-16 1.37 1.51 1.31 1.43 0.2M
2023-10-13 1.36 1.43 1.34 1.38 0.2M
2023-10-12 1.49 1.51 1.33 1.35 0.3M
2023-10-11 1.43 1.55 1.41 1.50 0.4M
2023-10-10 1.26 1.45 1.25 1.43 0.5M
2023-10-09 1.28 1.30 1.24 1.25 0.2M
2023-10-06 1.38 1.38 1.28 1.29 0.4M
2023-10-05 1.28 1.35 1.24 1.32 0.3M
2023-10-04 1.29 1.30 1.26 1.29 0.2M
2023-10-03 1.30 1.34 1.28 1.30 0.2M
2023-10-02 1.37 1.39 1.27 1.31 1.2M
2023-09-29 1.43 1.49 1.33 1.37 0.3M
2023-09-28 1.45 1.50 1.37 1.42 0.2M
2023-09-27 1.44 1.51 1.43 1.44 0.2M
2023-09-26 1.37 1.55 1.37 1.43 0.2M
2023-09-25 1.44 1.48 1.39 1.40 0.8M
2023-09-22 1.54 1.58 1.45 1.46 0.3M
2023-09-21 1.59 1.61 1.53 1.53 0.5M
2023-09-20 1.71 1.73 1.59 1.60 0.2M
2023-09-19 1.68 1.73 1.66 1.70 0.2M
2023-09-18 1.72 1.77 1.61 1.69 0.2M
2023-09-15 1.76 1.85 1.70 1.71 0.6M
2023-09-14 1.68 1.80 1.67 1.79 0.7M
2023-09-13 1.64 1.71 1.60 1.66 0.3M
2023-09-12 1.69 1.71 1.60 1.60 1.7M
2023-09-11 1.71 1.71 1.67 1.70 0.3M
2023-09-08 1.79 1.81 1.69 1.69 0.3M
2023-09-07 1.81 1.83 1.76 1.78 0.1M
2023-09-06 1.84 1.90 1.76 1.81 0.3M
2023-09-05 1.97 1.99 1.85 1.86 0.3M
2023-09-01 1.98 2.07 1.97 1.98 0.3M
2023-08-31 1.82 2.02 1.81 2.00 0.7M
2023-08-30 1.74 1.84 1.73 1.80 0.6M
2023-08-29 1.66 1.80 1.66 1.74 0.4M
2023-08-28 1.72 1.72 1.63 1.68 0.5M
2023-08-25 1.76 1.76 1.66 1.67 0.7M
2023-08-24 1.77 1.80 1.73 1.75 0.9M
2023-08-23 1.84 1.90 1.73 1.74 1.3M
2023-08-22 1.89 1.92 1.77 1.78 0.4M
2023-08-21 1.94 1.95 1.85 1.89 0.2M
2023-08-18 1.95 2.01 1.87 1.87 0.9M
2023-08-17 2.05 2.07 1.95 1.97 0.3M
2023-08-16 2.11 2.18 2.03 2.06 0.3M
2023-08-15 2.14 2.19 2.06 2.13 0.3M
2023-08-14 2.30 2.31 2.08 2.14 0.6M
2023-08-11 2.30 2.35 2.18 2.30 0.3M
2023-08-10 2.01 2.44 2.01 2.35 0.7M
2023-08-09 2.20 2.23 2.10 2.10 0.5M
2023-08-08 2.25 2.29 2.16 2.20 0.9M
2023-08-07 2.36 2.42 2.11 2.24 1.7M
2023-08-04 2.40 2.49 2.34 2.35 0.3M
2023-08-03 2.48 2.53 2.36 2.37 0.3M
2023-08-02 2.50 2.53 2.39 2.48 0.3M
2023-08-01 2.65 2.65 2.51 2.53 0.6M
2023-07-31 2.61 2.76 2.58 2.67 0.3M
2023-07-28 2.53 2.67 2.50 2.60 0.4M
2023-07-27 2.53 2.67 2.50 2.50 0.4M
2023-07-26 2.43 2.55 2.39 2.52 0.3M
2023-07-25 2.52 2.52 2.41 2.42 0.5M
2023-07-24 2.92 2.93 2.45 2.51 1.0M
2023-07-21 2.97 3.02 2.81 2.94 0.4M
2023-07-20 3.23 3.23 2.93 2.96 0.4M
2023-07-19 3.13 3.25 3.12 3.22 0.7M
2023-07-18 3.20 3.27 3.09 3.14 0.5M
2023-07-17 3.12 3.29 3.07 3.21 0.5M
2023-07-14 3.26 3.30 3.06 3.08 0.6M
2023-07-13 3.40 3.49 3.22 3.23 0.7M
2023-07-12 3.33 3.54 3.29 3.40 0.5M
2023-07-11 3.35 3.59 3.21 3.28 1.1M
2023-07-10 3.20 3.43 3.18 3.38 1.2M
2023-07-07 3.07 3.24 2.95 3.22 1.0M
2023-07-06 3.05 3.26 2.94 3.14 1.8M
2023-07-05 2.75 3.30 2.75 3.16 3.5M
2023-07-03 2.43 2.82 2.42 2.73 2.2M
2023-06-30 2.43 2.56 2.32 2.43 3.1M
2023-06-29 2.57 2.60 2.25 2.31 2.9M
2023-06-28 2.11 2.66 2.05 2.64 5.3M
2023-06-27 3.84 3.95 1.98 2.13 8.4M
2023-06-26 4.66 4.81 4.55 4.66 0.5M
2023-06-23 4.36 4.81 4.23 4.73 0.9M
2023-06-22 4.56 4.65 4.34 4.37 1.2M
2023-06-21 4.32 4.65 4.23 4.62 1.2M
2023-06-20 4.40 4.43 4.18 4.32 0.7M
2023-06-16 4.69 4.76 4.37 4.40 0.6M
2023-06-15 4.51 4.70 4.40 4.53 0.5M
2023-06-14 4.90 5.00 4.49 4.53 0.5M
2023-06-13 5.00 5.17 4.78 4.82 0.7M
2023-06-12 5.38 5.42 4.87 4.95 0.5M
2023-06-09 5.73 5.74 5.32 5.35 0.5M
2023-06-08 5.69 5.72 5.31 5.67 0.5M
2023-06-07 5.33 5.81 5.32 5.71 0.3M
2023-06-06 5.28 5.43 5.14 5.32 0.3M
2023-06-05 5.34 5.48 5.24 5.26 0.2M
2023-06-02 5.30 5.39 5.06 5.35 0.3M
2023-06-01 5.10 5.30 4.61 5.20 0.5M
2023-05-31 5.62 5.72 5.40 5.48 0.8M
2023-05-30 5.64 5.90 5.48 5.61 0.2M
2023-05-26 5.51 5.79 5.34 5.62 0.2M
2023-05-25 5.74 5.74 5.32 5.53 0.3M
2023-05-24 6.15 6.15 5.54 5.71 0.3M
2023-05-23 6.26 6.65 6.16 6.17 0.4M
2023-05-22 6.40 6.55 6.25 6.32 0.5M
2023-05-19 6.55 6.64 6.24 6.28 0.2M
2023-05-18 6.67 6.71 6.20 6.46 0.3M
2023-05-17 6.85 6.89 6.52 6.67 0.2M
2023-05-16 6.97 7.06 6.81 6.83 0.5M
2023-05-15 6.40 7.28 6.37 7.13 0.4M
2023-05-12 6.68 6.69 6.34 6.36 0.6M
2023-05-11 6.90 7.00 6.52 6.66 0.2M
2023-05-10 6.96 7.50 6.85 6.93 0.4M
2023-05-09 6.58 6.79 6.45 6.73 0.4M
2023-05-08 6.48 6.66 6.30 6.66 0.2M
2023-05-05 6.43 6.64 6.38 6.45 0.2M
2023-05-04 6.30 6.47 6.21 6.38 0.2M
2023-05-03 6.11 6.50 6.11 6.34 0.2M
2023-05-02 6.07 6.24 6.02 6.08 0.3M
2023-05-01 5.85 6.22 5.85 6.11 0.2M
2023-04-28 5.81 5.94 5.64 5.84 0.2M
2023-04-27 5.95 6.00 5.77 5.78 0.3M
2023-04-26 6.07 6.14 5.88 5.90 0.6M
2023-04-25 6.08 6.24 6.00 6.08 0.2M
2023-04-24 6.19 6.27 5.99 6.11 0.3M
2023-04-21 6.05 6.21 6.00 6.18 0.2M
2023-04-20 6.04 6.18 5.98 6.05 0.2M
2023-04-19 5.96 6.15 5.94 6.13 0.3M
2023-04-18 6.18 6.18 5.98 5.98 1.2M
2023-04-17 5.67 6.50 5.64 6.14 0.5M
2023-04-14 6.08 6.29 5.56 5.61 0.5M
2023-04-13 5.34 5.97 5.30 5.78 1.4M
2023-04-12 5.63 5.68 5.25 5.27 0.3M
2023-04-11 5.62 5.70 5.51 5.56 0.3M
2023-04-10 5.73 5.73 5.47 5.64 0.3M
2023-04-06 5.51 5.70 5.40 5.62 0.5M
2023-04-05 5.55 5.65 5.27 5.48 0.6M
2023-04-04 5.75 5.78 5.13 5.35 0.4M
2023-04-03 5.70 5.89 5.68 5.70 0.5M
2023-03-31 5.89 6.06 5.73 5.76 0.2M
2023-03-30 6.07 6.21 5.68 5.84 0.5M
2023-03-29 5.60 6.12 5.56 6.05 0.4M
2023-03-28 5.89 5.97 5.51 5.52 0.3M
2023-03-27 5.96 6.07 5.85 5.92 0.3M
2023-03-24 5.71 5.96 5.70 5.89 0.6M
2023-03-23 6.04 6.18 5.64 5.79 0.6M
2023-03-22 6.57 6.77 5.91 5.98 0.5M
2023-03-21 6.47 6.80 6.40 6.57 0.3M
2023-03-20 7.44 7.53 6.40 6.41 0.6M
2023-03-17 7.62 7.67 7.29 7.43 3.5M
2023-03-16 7.43 7.86 7.06 7.71 0.7M
2023-03-15 7.81 7.89 7.33 7.71 0.6M
2023-03-14 7.88 8.16 7.76 7.96 0.7M
2023-03-13 7.02 7.79 7.02 7.73 0.8M
2023-03-10 7.47 7.47 6.82 7.14 0.6M
2023-03-09 7.61 7.74 7.33 7.44 0.5M
2023-03-08 7.69 7.75 7.49 7.61 0.5M
2023-03-07 7.72 8.10 7.59 7.73 0.3M
2023-03-06 7.78 7.78 7.48 7.66 0.4M
2023-03-03 7.60 7.94 7.47 7.78 0.3M
2023-03-02 7.56 7.69 7.42 7.55 0.2M
2023-03-01 7.87 7.92 7.53 7.64 0.3M
2023-02-28 7.92 8.11 7.80 7.88 0.3M
2023-02-27 7.77 7.99 7.65 7.93 0.7M
2023-02-24 7.95 8.04 7.63 7.66 0.3M
2023-02-23 8.13 8.25 7.68 8.08 0.4M
2023-02-22 7.86 8.22 7.85 8.06 0.4M
2023-02-21 8.40 8.42 7.78 7.85 0.6M
2023-02-17 7.92 8.48 7.77 8.44 1.0M
2023-02-16 8.05 8.13 7.85 7.89 0.4M
2023-02-15 7.59 8.18 7.41 8.14 0.6M
2023-02-14 8.28 8.28 7.59 7.63 0.6M
2023-02-13 8.12 8.45 7.98 8.31 0.3M
2023-02-10 8.06 8.15 7.80 8.11 0.3M
2023-02-09 8.28 8.42 7.96 8.05 0.3M
2023-02-08 8.61 8.70 8.18 8.21 0.4M
2023-02-07 8.57 8.65 8.28 8.49 0.4M
2023-02-06 8.81 8.82 8.45 8.57 0.4M
2023-02-03 9.08 9.26 8.68 8.76 0.4M
2023-02-02 9.24 9.53 9.10 9.23 0.4M
2023-02-01 9.21 9.23 8.77 9.13 0.4M
2023-01-31 8.75 9.27 8.69 9.15 0.4M
2023-01-30 8.86 9.02 8.53 8.69 0.3M
2023-01-27 8.91 9.15 8.86 8.96 0.3M
2023-01-26 9.31 9.40 8.77 8.89 0.3M
2023-01-25 9.00 9.23 8.71 9.21 0.3M
2023-01-24 8.84 9.23 8.67 9.05 0.3M
2023-01-23 8.82 8.94 8.60 8.85 0.4M
2023-01-20 8.46 9.01 8.36 8.84 0.5M
2023-01-19 8.30 8.58 8.19 8.30 0.4M
2023-01-18 8.81 9.14 8.35 8.38 0.3M
2023-01-17 8.70 9.00 8.61 8.73 0.6M
2023-01-13 8.85 9.07 8.39 8.69 0.8M
2023-01-12 7.80 8.65 7.49 8.60 1.8M
2023-01-11 7.66 7.92 7.47 7.74 0.5M
2023-01-10 7.62 7.90 7.42 7.68 1.1M
2023-01-09 8.47 8.47 7.57 7.63 0.8M
2023-01-06 8.28 8.67 8.09 8.38 0.3M
2023-01-05 8.43 8.52 8.15 8.22 0.4M
2023-01-04 8.72 8.77 8.16 8.50 0.8M
2023-01-03 9.03 9.25 8.40 8.57 0.5M