XNAS
Datos históricos de Adicet Bio, Inc.
Adicet Bio, Inc. · ACET
$5.61
▲ +0.01 (+0.18%)
Última operación · 10/10/2026, 17:19:22 UTC
- Variación en el periodo
- −63.75%
- Máximo
- US$17.44
- 13 de octubre de 2025
- Mínimo
- US$5.55
- 8 de octubre de 2026
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.72 | 6.05 | 5.61 | 5.61 | −2.26% | 189,826.707 |
| 8 oct 2026 | 6.16 | 6.17 | 5.55 | 5.74 | −7.12% | 487,862.06 |
| 7 oct 2026 | 6.21 | 6.44 | 6.12 | 6.18 | −1.12% | 214,301.144 |
| 6 oct 2026 | 6.52 | 6.55 | 6.21 | 6.25 | −3.40% | 135,721.303 |
| 5 oct 2026 | 6.53 | 6.69 | 6.28 | 6.47 | −0.46% | 152,772.378 |
| 2 oct 2026 | 6.70 | 6.82 | 6.50 | 6.50 | −2.11% | 164,978.619 |
| 1 oct 2026 | 7.06 | 7.17 | 6.64 | 6.64 | −7.00% | 149,042.043 |
| 30 sep 2026 | 6.80 | 7.28 | 6.71 | 7.14 | +4.54% | 211,064.673 |
| 29 sep 2026 | 6.41 | 7.06 | 6.37 | 6.83 | +7.56% | 668,201.514 |
| 28 sep 2026 | 7.96 | 7.96 | 6.25 | 6.35 | −29.60% | 2.15 M |
| 25 sep 2026 | 8.29 | 9.11 | 8.29 | 9.02 | +9.07% | 638,601.23 |
| 24 sep 2026 | 8.49 | 8.49 | 7.89 | 8.27 | −2.59% | 358,549.397 |
| 23 sep 2026 | 9.12 | 9.31 | 8.42 | 8.49 | −7.16% | 263,245.898 |
| 22 sep 2026 | 9.00 | 9.44 | 8.98 | 9.15 | +2.41% | 87,830.751 |
| 21 sep 2026 | 9.23 | 9.24 | 8.78 | 8.93 | −2.72% | 49,788.92 |
| 18 sep 2026 | 8.96 | 9.41 | 8.76 | 9.18 | +1.89% | 114,529.416 |
| 17 sep 2026 | 9.20 | 9.33 | 8.86 | 9.01 | −0.44% | 130,675.984 |
| 16 sep 2026 | 8.52 | 9.44 | 8.45 | 9.05 | +6.41% | 258,210.52 |
| 15 sep 2026 | 9.70 | 9.70 | 7.91 | 8.51 | −12.32% | 479,242.804 |
| 14 sep 2026 | 9.51 | 9.84 | 9.42 | 9.70 | +1.89% | 124,757.462 |
| 11 sep 2026 | 9.65 | 9.80 | 9.38 | 9.52 | −0.10% | 119,504.062 |
| 10 sep 2026 | 9.46 | 9.68 | 9.31 | 9.53 | −0.10% | 118,997.407 |
| 9 sep 2026 | 9.67 | 9.95 | 9.44 | 9.54 | −1.95% | 93,333.716 |
| 8 sep 2026 | 9.61 | 9.97 | 9.38 | 9.73 | +1.46% | 81,847.602 |
| 4 sep 2026 | 9.33 | 9.76 | 9.26 | 9.59 | +1.70% | 44,608.542 |
| 3 sep 2026 | 9.26 | 9.64 | 9.05 | 9.43 | +1.84% | 78,756.522 |
| 2 sep 2026 | 9.35 | 9.65 | 9.00 | 9.26 | 0.00% | 60,954.896 |
| 1 sep 2026 | 8.87 | 9.45 | 8.77 | 9.26 | +6.44% | 134,126.68 |
| 31 ago 2026 | 8.92 | 9.07 | 8.62 | 8.70 | −3.97% | 112,000.998 |
| 28 ago 2026 | 9.22 | 9.25 | 8.76 | 9.06 | +0.55% | 111,654.345 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.