Adicet Bio Inc (1IJA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719519960 | 1.307 | 0 | 0.00 | 1.307 | 1.307 | 1.307 | 0 |
| 1719433560 | 1.307 | 0 | 0.00 | 1.307 | 1.307 | 1.307 | 0 |
| 1719347160 | 1.307 | -0.11 | -7.83 | 1.364 | 1.364 | 1.307 | 486 |
| 1719260820 | 1.418 | 0.16 | 12.36 | 1.418 | 1.418 | 1.418 | 500 |
| 1719001620 | 1.262 | 0.08 | 6.86 | 1.262 | 1.262 | 1.262 | 139 |
| 1718915220 | 1.181 | 0 | 0.00 | 1.181 | 1.181 | 1.181 | 0 |
| 1718828820 | 1.181 | -0.07 | -5.44 | 1.181 | 1.181 | 1.181 | 300 |
| 1718742420 | 1.249 | 0 | 0.00 | 1.249 | 1.249 | 1.249 | 0 |
| 1718656020 | 1.249 | 0.03 | 2.38 | 1.249 | 1.249 | 1.249 | 320 |
| 1718396820 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1718310420 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1718224020 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1718137620 | 1.22 | -0.03 | -2.09 | 1.294 | 1.294 | 1.22 | 735 |
| 1718051220 | 1.246 | -0.06 | -4.52 | 1.246 | 1.246 | 1.246 | 350 |
| 1717792020 | 1.305 | -0.01 | -0.68 | 1.305 | 1.305 | 1.305 | 2000 |
| 1717705620 | 1.314 | -0.12 | -8.24 | 1.314 | 1.314 | 1.314 | 1500 |
| 1717619220 | 1.432 | 0.13 | 10.15 | 1.432 | 1.432 | 1.432 | 1000 |
| 1717532820 | 1.3 | -0.01 | -1.07 | 1.3 | 1.3 | 1.3 | 160 |
| 1717446420 | 1.314 | -0.04 | -3.17 | 1.44 | 1.44 | 1.314 | 18 |
| 1717187220 | 1.357 | -0.05 | -3.62 | 1.357 | 1.357 | 1.357 | 1000 |
| 1717100820 | 1.408 | -0.09 | -6.26 | 1.408 | 1.408 | 1.408 | 600 |
| 1717014420 | 1.502 | 0 | 0.00 | 1.502 | 1.502 | 1.502 | 0 |
| 1716928020 | 1.502 | 0.1 | 7.06 | 1.502 | 1.502 | 1.502 | 222 |
| 1716841620 | 1.403 | 0 | 0.00 | 1.403 | 1.403 | 1.403 | 0 |
| 1716582420 | 1.403 | -0.06 | -3.90 | 1.479 | 1.479 | 1.403 | 1900 |
| 1716496020 | 1.46 | -0.07 | -4.33 | 1.46 | 1.46 | 1.46 | 6060 |
| 1716409620 | 1.526 | 0.08 | 5.83 | 1.526 | 1.526 | 1.526 | 1000 |
| 1716323160 | 1.442 | 0 | 0.00 | 1.442 | 1.442 | 1.442 | 0 |
| 1716236760 | 1.442 | -0.09 | -5.81 | 1.442 | 1.442 | 1.442 | 100 |
| 1715977620 | 1.531 | 0.21 | 15.81 | 1.458 | 1.531 | 1.458 | 1011 |
| 1715891220 | 1.322 | 0 | 0.00 | 1.322 | 1.322 | 1.322 | 0 |
| 1715804820 | 1.322 | 0 | 0.00 | 1.322 | 1.322 | 1.322 | 0 |
| 1715718420 | 1.322 | -0.11 | -7.62 | 1.322 | 1.322 | 1.322 | 1000 |
| 1715631960 | 1.431 | 0.05 | 3.32 | 1.431 | 1.431 | 1.431 | 100 |
| 1715372820 | 1.385 | -0.09 | -5.78 | 1.385 | 1.385 | 1.385 | 1000 |
| 1715286420 | 1.47 | -0.13 | -7.89 | 1.47 | 1.47 | 1.47 | 1 |
| 1715200020 | 1.596 | 0.02 | 1.33 | 1.596 | 1.596 | 1.596 | 300 |
| 1715113620 | 1.575 | 0.17 | 11.86 | 1.575 | 1.575 | 1.575 | 22 |
| 1715027220 | 1.408 | 0 | 0.00 | 1.408 | 1.408 | 1.408 | 0 |
| 1714768020 | 1.408 | -0.07 | -4.93 | 1.408 | 1.408 | 1.408 | 1000 |
| 1714681560 | 1.481 | -0.11 | -6.86 | 1.353 | 1.481 | 1.353 | 264 |
| 1714508820 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1714422420 | 1.59 | -0.23 | -12.78 | 1.68 | 1.68 | 1.59 | 760 |
| 1714163220 | 1.823 | 0 | 0.00 | 1.823 | 1.823 | 1.823 | 0 |
| 1714076820 | 1.823 | 0 | 0.00 | 1.823 | 1.823 | 1.823 | 0 |
| 1713990420 | 1.823 | -0.03 | -1.35 | 1.852 | 1.852 | 1.823 | 609 |
| 1713904020 | 1.848 | 0 | 0.00 | 1.848 | 1.848 | 1.848 | 0 |
| 1713817620 | 1.848 | 0 | 0.00 | 1.848 | 1.848 | 1.848 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
