Adicet Bio Inc (1IJA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 1.212 | -0.03 | -2.49 | 1.212 | 1.212 | 1.212 | 8000 |
| 1727295960 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1727209560 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1727123160 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726863960 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726777560 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726691160 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726604760 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726518360 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726259160 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1726172760 | 1.243 | -0.11 | -7.93 | 1.293 | 1.293 | 1.243 | 2000 |
| 1726086360 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1725999960 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1725913560 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1725654360 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1725567960 | 1.35 | 0.1 | 7.57 | 1.299 | 1.35 | 1.299 | 1300 |
| 1725481560 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1725395160 | 1.2549999 | 0 | 0.08 | 1.2549999 | 1.2549999 | 1.2549999 | 1 |
| 1725308760 | 1.254 | -0.15 | -10.49 | 1.381 | 1.381 | 1.254 | 17 |
| 1725049560 | 1.401 | 0.11 | 8.19 | 1.401 | 1.401 | 1.401 | 500 |
| 1724963160 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1724876760 | 1.295 | -0.01 | -0.38 | 1.295 | 1.295 | 1.295 | 578 |
| 1724790420 | 1.3 | -0.11 | -8.06 | 1.3 | 1.3 | 1.3 | 1000 |
| 1724704020 | 1.414 | 0 | 0.00 | 1.414 | 1.414 | 1.414 | 0 |
| 1724444820 | 1.414 | 0.06 | 4.20 | 1.414 | 1.414 | 1.414 | 500 |
| 1724358360 | 1.357 | 0 | 0.00 | 1.357 | 1.357 | 1.357 | 0 |
| 1724271960 | 1.357 | 0 | 0.00 | 1.357 | 1.357 | 1.357 | 0 |
| 1724185560 | 1.357 | -0.07 | -5.17 | 1.357 | 1.357 | 1.357 | 1500 |
| 1724099220 | 1.431 | 0.07 | 5.30 | 1.426 | 1.431 | 1.426 | 590 |
| 1723840020 | 1.359 | 0 | 0.00 | 1.359 | 1.359 | 1.359 | 0 |
| 1723753620 | 1.359 | 0.04 | 3.19 | 1.349 | 1.359 | 1.349 | 2000 |
| 1723667160 | 1.317 | 0.1 | 7.95 | 1.317 | 1.317 | 1.317 | 200 |
| 1723580760 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1723494360 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1723235160 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1723148760 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1723062360 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1722975960 | 1.22 | -0.01 | -0.97 | 1.226 | 1.226 | 1.22 | 1000 |
| 1722889620 | 1.232 | -0.09 | -7.02 | 1.211 | 1.232 | 1.211 | 1350 |
| 1722630360 | 1.325 | -0.08 | -5.36 | 1.325 | 1.325 | 1.325 | 1 |
| 1722544020 | 1.4 | -0.05 | -3.18 | 1.46 | 1.46 | 1.336 | 4016 |
| 1722457560 | 1.446 | 0.04 | 2.99 | 1.446 | 1.446 | 1.446 | 200 |
| 1722371220 | 1.404 | -0.09 | -6.09 | 1.467 | 1.467 | 1.404 | 13000 |
| 1722284760 | 1.495 | -0.01 | -0.60 | 1.495 | 1.495 | 1.495 | 50 |
| 1722025620 | 1.504 | 0.17 | 12.32 | 1.453 | 1.504 | 1.453 | 1250 |
| 1721939220 | 1.339 | 0 | 0.00 | 1.339 | 1.339 | 1.339 | 0 |
| 1721852820 | 1.339 | 0.16 | 13.09 | 1.339 | 1.339 | 1.339 | 300 |
| 1721766360 | 1.184 | 0 | 0.00 | 1.184 | 1.184 | 1.184 | 0 |
| 1721679960 | 1.184 | 0.03 | 2.60 | 1.1379999 | 1.184 | 1.1379999 | 2850 |
| 1721420760 | 1.1539999 | 0 | 0.00 | 1.1539999 | 1.1539999 | 1.1539999 | 0 |
| 1721334360 | 1.1539999 | -0.06 | -5.25 | 1.262 | 1.302 | 1.1539999 | 7500 |
| 1721248020 | 1.218 | 0.04 | 3.66 | 1.218 | 1.218 | 1.218 | 70 |
| 1721161560 | 1.175 | 0.05 | 4.44 | 1.175 | 1.175 | 1.175 | 10000 |
| 1721075160 | 1.125 | 0.03 | 2.83 | 1.125 | 1.125 | 1.125 | 518 |
| 1720815960 | 1.094 | -0.09 | -7.76 | 1.094 | 1.094 | 1.094 | 1000 |
| 1720729560 | 1.186 | -0.01 | -1.17 | 1.186 | 1.186 | 1.186 | 848 |
| 1720643220 | 1.2 | 0.08 | 6.67 | 1.224 | 1.224 | 1.2 | 1904 |
| 1720556760 | 1.125 | 0.01 | 0.90 | 1.1 | 1.125 | 1.1 | 1500 |
| 1720470360 | 1.115 | 0.02 | 1.83 | 1.002 | 1.115 | 0.922 | 2752 |
| 1720211220 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1720124820 | 1.095 | 0.1 | 9.50 | 1.095 | 1.095 | 1.095 | 2200 |
| 1720038420 | 1 | -0.058 | -5.48 | 1.066 | 1.066 | 1 | 2830 |
| 1719952020 | 1.058 | -0.16 | -13.35 | 1.068 | 1.07 | 1.058 | 5375 |
| 1719865620 | 1.221 | 0.06 | 4.81 | 1.221 | 1.221 | 1.221 | 17 |
| 1719606420 | 1.165 | -0.14 | -10.86 | 1.221 | 1.221 | 1.165 | 5000 |
| 1719468000 | 1.307 | 0 | 0.00 | 1.307 | 1.307 | 1.307 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
