Adicet Bio

ACET
🏛️ usa →
0.81
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.45 8.94 8.40 8.94 0.4M
2022-12-29 8.17 8.76 8.00 8.55 0.6M
2022-12-28 7.72 8.21 7.72 8.10 0.5M
2022-12-27 7.91 8.04 7.58 7.72 0.5M
2022-12-23 8.05 8.30 7.82 7.93 0.4M
2022-12-22 7.96 8.15 7.56 8.05 1.2M
2022-12-21 8.39 8.54 7.94 8.05 0.6M
2022-12-20 8.38 8.64 8.16 8.31 0.7M
2022-12-19 9.31 9.42 8.30 8.38 0.8M
2022-12-16 9.93 10.12 9.28 9.40 1.5M
2022-12-15 10.54 10.92 9.93 9.95 0.8M
2022-12-14 10.58 11.04 10.24 10.64 0.7M
2022-12-13 10.44 11.01 10.39 10.79 2.6M
2022-12-12 10.85 11.18 9.38 10.43 7.9M
2022-12-09 19.79 19.84 16.87 17.27 1.1M
2022-12-08 19.89 19.98 19.17 19.88 0.7M
2022-12-07 19.66 20.13 19.17 19.63 0.7M
2022-12-06 20.11 20.50 19.22 19.66 0.6M
2022-12-05 19.42 20.88 18.89 20.19 0.6M
2022-12-02 18.37 19.29 18.01 19.26 0.5M
2022-12-01 18.30 18.90 18.06 18.58 0.7M
2022-11-30 17.90 18.32 17.41 18.18 1.0M
2022-11-29 16.78 17.88 16.44 17.77 0.5M
2022-11-28 17.09 17.46 16.57 16.70 0.7M
2022-11-25 17.18 17.23 16.65 17.15 0.3M
2022-11-23 17.53 17.98 17.14 17.20 0.4M
2022-11-22 17.38 18.21 17.10 17.71 0.8M
2022-11-21 17.33 17.76 16.54 17.30 0.6M
2022-11-18 17.33 17.67 16.77 17.57 0.7M
2022-11-17 17.63 17.63 15.96 17.00 0.9M
2022-11-16 20.13 20.26 17.34 17.47 0.6M
2022-11-15 21.29 21.29 20.11 20.34 0.5M
2022-11-14 21.37 21.80 20.13 20.74 0.9M
2022-11-11 20.90 21.87 20.84 21.27 1.0M
2022-11-10 20.00 21.21 19.47 20.78 1.0M
2022-11-09 19.10 19.77 18.47 19.52 0.4M
2022-11-08 19.30 19.76 18.79 19.28 0.4M
2022-11-07 18.00 19.40 18.00 19.16 0.6M
2022-11-04 18.43 19.00 17.30 17.87 0.6M
2022-11-03 17.25 18.25 16.51 18.15 0.8M
2022-11-02 17.01 18.00 16.70 17.26 0.7M
2022-11-01 16.73 17.24 16.48 16.99 0.4M
2022-10-31 17.00 17.21 16.43 16.49 0.5M
2022-10-28 16.35 17.29 16.10 17.19 0.4M
2022-10-27 17.07 17.07 16.17 16.20 0.2M
2022-10-26 16.33 17.48 16.33 16.91 0.3M
2022-10-25 15.93 16.90 15.93 16.28 0.3M
2022-10-24 17.43 17.56 15.76 15.92 0.3M
2022-10-21 16.65 17.36 16.36 17.33 0.4M
2022-10-20 16.23 16.68 16.16 16.51 0.2M
2022-10-19 16.65 16.65 15.86 16.12 0.5M
2022-10-18 16.81 17.13 16.17 16.83 0.8M
2022-10-17 16.73 16.86 15.51 16.29 0.4M
2022-10-14 16.99 17.28 16.40 16.61 0.4M
2022-10-13 15.47 16.86 14.58 16.80 0.5M
2022-10-12 15.40 16.20 14.91 15.92 0.4M
2022-10-11 14.51 15.86 14.43 15.39 0.4M
2022-10-10 14.73 15.15 14.50 14.58 0.4M
2022-10-07 15.57 15.57 14.81 14.90 0.4M
2022-10-06 15.20 15.93 14.98 15.70 0.4M
2022-10-05 15.17 15.35 14.70 15.20 0.6M
2022-10-04 15.01 15.53 14.67 15.25 0.4M
2022-10-03 14.59 15.62 14.07 15.04 0.6M
2022-09-30 13.38 14.38 13.30 14.22 0.6M
2022-09-29 14.39 14.39 12.75 13.43 0.6M
2022-09-28 13.96 14.93 13.88 14.57 0.9M
2022-09-27 14.10 14.23 13.50 13.75 0.6M
2022-09-26 13.87 14.44 13.69 13.79 0.5M
2022-09-23 13.40 13.95 13.08 13.90 0.7M
2022-09-22 14.14 14.14 13.53 13.66 0.5M
2022-09-21 15.29 15.29 14.25 14.29 0.6M
2022-09-20 13.94 14.83 13.76 14.81 0.5M
2022-09-19 15.35 15.35 13.59 14.09 0.8M
2022-09-16 16.68 16.68 14.62 15.76 3.5M
2022-09-15 17.61 17.98 16.76 17.13 0.5M
2022-09-14 17.40 18.02 16.85 17.66 0.6M
2022-09-13 17.19 18.05 17.12 17.55 0.6M
2022-09-12 16.46 18.00 16.01 17.75 0.7M
2022-09-09 15.92 16.56 15.65 16.39 0.4M
2022-09-08 14.59 15.99 14.47 15.97 0.4M
2022-09-07 14.11 14.95 13.89 14.73 0.3M
2022-09-06 14.41 14.58 14.07 14.22 0.4M
2022-09-02 14.49 14.66 14.15 14.31 0.2M
2022-09-01 13.99 14.21 13.70 14.19 0.3M
2022-08-31 13.83 14.17 13.65 14.16 0.3M
2022-08-30 14.47 14.47 13.40 13.64 0.4M
2022-08-29 14.05 14.67 14.05 14.30 0.3M
2022-08-26 15.02 15.21 14.32 14.35 0.4M
2022-08-25 15.17 15.26 14.86 15.03 0.2M
2022-08-24 14.53 15.24 14.47 15.09 0.4M
2022-08-23 13.97 14.59 13.76 14.54 0.2M
2022-08-22 14.13 14.92 13.93 14.04 0.5M
2022-08-19 14.38 14.50 13.86 14.30 0.4M
2022-08-18 14.00 14.82 13.75 14.69 0.5M
2022-08-17 13.73 14.16 13.32 14.12 0.8M
2022-08-16 15.19 15.33 13.76 14.01 0.7M
2022-08-15 15.23 15.82 15.07 15.34 0.4M
2022-08-12 15.55 16.41 15.23 15.40 0.5M
2022-08-11 16.62 16.85 15.53 15.67 0.4M
2022-08-10 17.20 18.32 16.42 16.58 0.3M
2022-08-09 17.83 17.83 16.70 17.23 3.1M
2022-08-08 18.88 19.25 17.88 18.15 0.4M
2022-08-05 17.92 19.31 17.59 18.74 0.3M
2022-08-04 17.55 18.32 17.55 18.25 0.2M
2022-08-03 17.50 18.17 17.48 17.50 0.2M
2022-08-02 16.50 17.27 16.42 17.21 0.2M
2022-08-01 16.63 17.08 16.28 16.50 0.5M
2022-07-29 16.65 16.94 15.77 16.89 0.3M
2022-07-28 17.18 17.18 16.23 16.74 0.4M
2022-07-27 17.04 17.30 16.75 17.19 0.3M
2022-07-26 16.72 17.26 16.26 16.83 0.2M
2022-07-25 17.06 17.06 16.34 16.67 0.3M
2022-07-22 17.23 17.69 17.00 17.05 0.2M
2022-07-21 17.85 17.85 17.08 17.22 0.1M
2022-07-20 17.28 17.93 17.19 17.72 0.2M
2022-07-19 17.00 17.50 16.88 17.32 0.3M
2022-07-18 18.64 18.85 16.56 16.74 0.2M
2022-07-15 17.75 18.21 17.06 18.19 0.4M
2022-07-14 17.27 17.89 16.81 17.34 0.3M
2022-07-13 16.46 17.82 16.42 17.55 0.5M
2022-07-12 16.65 17.42 15.63 17.11 0.6M
2022-07-11 18.04 18.48 16.67 16.68 0.7M
2022-07-08 17.66 18.64 17.46 18.60 0.6M
2022-07-07 16.51 17.73 16.51 17.68 0.5M
2022-07-06 15.66 16.55 15.66 16.43 0.3M
2022-07-05 14.50 15.66 14.50 15.65 0.4M
2022-07-01 14.60 14.98 14.54 14.68 0.3M
2022-06-30 14.19 14.71 14.08 14.60 0.5M
2022-06-29 13.87 14.65 13.52 14.58 0.3M
2022-06-28 14.40 14.57 13.78 14.00 0.4M
2022-06-27 13.85 14.42 13.48 14.36 0.4M
2022-06-24 12.27 13.69 12.11 13.63 0.8M
2022-06-23 11.89 12.04 11.41 12.02 0.5M
2022-06-22 11.88 12.34 11.65 11.87 0.8M
2022-06-21 11.89 12.36 11.77 12.00 0.6M
2022-06-17 10.91 12.28 10.91 11.72 0.7M
2022-06-16 11.00 11.18 10.73 10.83 0.8M
2022-06-15 11.36 11.70 11.02 11.36 0.5M
2022-06-14 11.45 11.61 11.01 11.29 1.1M
2022-06-13 11.38 11.55 11.14 11.35 0.8M
2022-06-10 12.22 12.45 11.47 11.93 0.8M
2022-06-09 12.74 12.84 12.34 12.49 0.8M
2022-06-08 13.04 13.49 12.73 12.80 1.1M
2022-06-07 12.20 13.24 12.02 13.21 2.3M
2022-06-06 11.77 12.92 11.10 12.26 3.3M
2022-06-03 11.35 12.15 11.24 11.50 0.6M
2022-06-02 11.17 11.85 11.06 11.49 0.4M
2022-06-01 11.86 12.50 11.28 11.29 1.0M
2022-05-31 11.62 11.91 10.99 11.82 1.1M
2022-05-27 11.11 11.75 10.77 11.75 2.4M
2022-05-26 10.36 10.85 10.19 10.26 0.8M
2022-05-25 10.47 10.80 10.13 10.30 0.5M
2022-05-24 10.53 10.60 10.18 10.58 0.3M
2022-05-23 10.71 10.94 10.53 10.80 0.2M
2022-05-20 10.89 10.89 9.88 10.61 0.3M
2022-05-19 10.69 11.02 10.30 10.44 0.3M
2022-05-18 11.98 12.49 10.74 10.79 0.4M
2022-05-17 13.40 13.40 12.00 12.32 0.6M
2022-05-16 11.67 13.09 11.63 12.90 0.4M
2022-05-13 11.70 13.07 11.43 11.83 0.5M
2022-05-12 10.76 10.91 10.23 10.63 0.7M
2022-05-11 12.15 12.33 10.87 10.89 0.7M
2022-05-10 12.78 13.28 12.10 12.18 0.4M
2022-05-09 14.71 14.71 12.46 12.53 0.7M
2022-05-06 15.20 15.72 14.34 15.00 0.6M
2022-05-05 15.47 16.02 14.86 15.34 0.7M
2022-05-04 15.46 15.70 14.72 15.68 0.5M
2022-05-03 15.35 15.67 15.14 15.56 0.2M
2022-05-02 14.71 15.38 14.52 15.29 0.9M
2022-04-29 14.53 15.20 14.50 14.74 0.4M
2022-04-28 14.83 15.07 13.85 14.65 0.5M
2022-04-27 13.74 14.73 13.74 14.65 0.8M
2022-04-26 14.43 14.44 13.70 13.72 0.2M
2022-04-25 13.73 14.57 13.73 14.53 0.3M
2022-04-22 13.82 14.31 13.42 13.93 0.3M
2022-04-21 15.25 15.60 13.82 13.85 0.5M
2022-04-20 16.00 16.00 15.18 15.34 0.3M
2022-04-19 15.95 16.32 15.42 15.90 0.3M
2022-04-18 16.85 17.09 15.70 15.90 0.3M
2022-04-14 17.42 17.42 16.71 16.91 0.3M
2022-04-13 17.38 17.55 17.16 17.46 0.2M
2022-04-12 18.01 18.02 16.82 17.22 0.3M
2022-04-11 18.05 18.22 17.03 17.58 0.2M
2022-04-08 19.02 19.05 18.22 18.24 0.2M
2022-04-07 19.36 19.62 18.55 18.99 0.3M
2022-04-06 18.83 19.65 18.15 19.38 0.9M
2022-04-05 19.86 20.41 19.18 19.22 0.3M
2022-04-04 21.00 21.17 19.00 19.80 0.4M
2022-04-01 20.11 21.00 19.43 20.81 1.9M
2022-03-31 19.64 20.09 19.04 19.97 0.6M
2022-03-30 19.00 19.59 18.89 19.57 0.5M
2022-03-29 17.26 19.05 17.07 18.96 0.6M
2022-03-28 17.17 17.70 16.86 17.05 0.2M
2022-03-25 16.95 17.48 16.76 17.20 0.2M
2022-03-24 16.69 17.11 16.39 17.09 0.2M
2022-03-23 16.73 16.86 16.26 16.56 0.1M
2022-03-22 15.26 16.80 15.26 16.76 0.4M
2022-03-21 15.89 16.16 14.94 15.12 0.3M
2022-03-18 16.00 16.51 15.63 16.10 1.2M
2022-03-17 15.61 16.47 15.48 16.24 0.5M
2022-03-16 12.71 15.98 12.69 15.94 2.0M
2022-03-15 12.34 13.35 12.34 12.97 0.5M
2022-03-14 13.31 14.18 12.11 12.29 0.2M
2022-03-11 14.11 14.42 13.08 13.11 0.1M
2022-03-10 13.96 14.35 13.58 14.11 0.2M
2022-03-09 13.36 14.36 13.23 14.32 0.2M
2022-03-08 12.97 13.53 12.27 13.07 0.2M
2022-03-07 12.49 12.85 12.08 12.56 0.2M
2022-03-04 12.60 12.80 12.41 12.56 0.2M
2022-03-03 12.75 12.87 12.12 12.31 0.2M
2022-03-02 12.46 12.85 12.21 12.58 0.1M
2022-03-01 12.91 13.36 12.28 12.41 0.2M
2022-02-28 13.33 13.96 13.06 13.08 0.1M
2022-02-25 13.37 13.77 12.99 13.74 0.2M
2022-02-24 11.57 13.41 11.57 13.33 0.2M
2022-02-23 12.89 13.06 12.09 12.13 0.2M
2022-02-22 13.50 13.62 12.37 12.68 0.3M
2022-02-18 14.45 14.84 13.58 13.62 0.2M
2022-02-17 14.75 15.19 14.64 14.66 0.2M
2022-02-16 14.94 15.22 14.48 14.87 0.2M
2022-02-15 14.48 15.22 14.26 15.09 0.2M
2022-02-14 15.54 15.70 13.40 14.27 1.0M
2022-02-11 15.41 15.74 15.14 15.63 0.2M
2022-02-10 14.87 15.93 14.87 15.51 0.3M
2022-02-09 13.70 15.10 13.63 15.05 0.3M
2022-02-08 12.86 13.68 12.65 13.59 0.2M
2022-02-07 12.74 13.18 12.48 12.99 0.2M
2022-02-04 12.13 12.81 11.76 12.61 0.1M
2022-02-03 12.40 12.82 12.04 12.13 0.2M
2022-02-02 13.11 13.11 12.26 12.52 0.1M
2022-02-01 12.82 13.47 12.25 13.14 0.2M
2022-01-31 11.74 12.65 11.74 12.62 0.1M
2022-01-28 11.78 11.93 11.17 11.69 0.2M
2022-01-27 12.12 12.51 11.45 11.53 0.1M
2022-01-26 13.12 13.34 11.86 11.95 0.2M
2022-01-25 12.61 13.18 12.23 12.69 0.1M
2022-01-24 11.87 13.07 11.13 12.99 0.4M
2022-01-21 12.57 12.84 11.78 11.93 0.4M
2022-01-20 12.83 13.74 12.64 12.69 0.2M
2022-01-19 13.14 13.48 12.84 12.92 0.2M
2022-01-18 14.41 14.47 13.09 13.15 0.3M
2022-01-14 14.14 14.64 13.55 14.56 0.4M
2022-01-13 15.07 15.25 14.17 14.22 0.3M
2022-01-12 15.33 15.61 14.70 14.92 0.2M
2022-01-11 14.70 15.60 14.70 15.33 0.2M
2022-01-10 15.18 15.26 14.54 14.76 0.4M
2022-01-07 16.13 16.65 15.25 15.52 0.2M
2022-01-06 16.85 16.98 15.78 16.01 0.3M
2022-01-05 16.82 17.40 16.02 16.98 0.5M
2022-01-04 18.49 18.49 16.53 16.99 0.5M
2022-01-03 17.76 18.43 17.12 18.33 0.6M