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 | -0.051 | -5.63535911602 | 0.905 | 0.905 | 0.854 | 940 | 0.88489362 | DE |
| 4 | -0.0165 | -1.89546237794 | 0.8705 | 1.1439999 | 0.854 | 10920 | 0.97657722 | DE |
| 12 | -0.503 | -37.0670596905 | 1.357 | 1.446 | 0.854 | 5614 | 1.02031309 | DE |
| 26 | -0.564 | -39.7743300423 | 1.418 | 1.504 | 0.854 | 3775 | 1.0854886 | DE |
| 52 | -0.586 | -40.6944444444 | 1.44 | 3.446 | 0.854 | 2638 | 1.49350721 | DE |
| 156 | -1.0725 | -55.6709057877 | 1.9265 | 3.446 | 0.854 | 2352 | 1.47841237 | DE |
| 260 | -1.0725 | -55.6709057877 | 1.9265 | 3.446 | 0.854 | 2352 | 1.47841237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1734643620 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1734557220 | 0.87 | -0.035 | -3.87 | 0.875 | 0.875 | 0.87 | 1080 |
| 1734470820 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1734384420 | 0.905 | 0.0345 | 3.96 | 0.905 | 0.905 | 0.905 | 800 |
| 1734125220 | 0.8705 | -0.1305 | -13.04 | 0.906 | 0.9285 | 0.8705 | 1090 |
| 1734038820 | 1.0009999 | 0 | 0.00 | 1.0009999 | 1.0009999 | 1.0009999 | 0 |
| 1733952420 | 1.0009999 | -0 | -0.10 | 1.0009999 | 1.0009999 | 1.0009999 | 230 |
| 1733866020 | 1.002 | -0.03 | -2.43 | 1.002 | 1.002 | 1.002 | 225 |
| 1733779620 | 1.0269999 | 0.11 | 11.81 | 1.0269999 | 1.0269999 | 1.0269999 | 271 |
| 1733520420 | 0.9185 | 0 | 0.00 | 0.9185 | 0.9185 | 0.9185 | 0 |
| 1733434020 | 0.9185 | -0.1045 | -10.22 | 0.9505 | 0.9505 | 0.9185 | 12668 |
| 1733347620 | 1.0229999 | 0 | 0.00 | 1.0229999 | 1.0229999 | 1.0229999 | 0 |
| 1733261220 | 1.0229999 | 0 | 0.00 | 1.0229999 | 1.0229999 | 1.0229999 | 0 |
| 1733174820 | 1.0229999 | -0.06 | -5.80 | 1.0169999 | 1.1439999 | 1.0169999 | 50473 |
| 1732915620 | 1.086 | 0.1 | 9.64 | 1.086 | 1.086 | 1.086 | 750 |
| 1732829220 | 0.9905 | 0.035 | 3.66 | 0.9905 | 0.9905 | 0.9905 | 300 |
| 1732742820 | 0.9555 | 0 | 0.00 | 0.9555 | 0.9555 | 0.9555 | 0 |
| 1732656420 | 0.9555 | 0.083 | 9.51 | 0.8965 | 0.958 | 0.89 | 61950 |
| 1732570020 | 0.8725 | 0.0025 | 0.29 | 0.8705 | 0.9 | 0.8705 | 1200 |
| 1732310820 | 0.87 | -0.053 | -5.74 | 0.9035 | 0.9035 | 0.87 | 3850 |
| 1732224420 | 0.923 | -0.0335 | -3.50 | 0.886 | 0.923 | 0.886 | 2000 |
| 1732138020 | 0.9565 | -0.0295 | -2.99 | 0.9565 | 0.9565 | 0.9565 | 300 |
| 1732051620 | 0.986 | 0.0575 | 6.19 | 0.986 | 0.986 | 0.986 | 3000 |
| 1731965160 | 0.9285 | 0 | 0.00 | 0.9285 | 0.9285 | 0.9285 | 0 |
| 1731705960 | 0.9285 | -0.0615 | -6.21 | 1 | 1 | 0.8755 | 9962 |
| 1731619560 | 0.99 | -0.1 | -9.17 | 1.078 | 1.096 | 0.99 | 9400 |
| 1731533160 | 1.09 | -0.19 | -14.98 | 1.114 | 1.114 | 1.09 | 1135 |
| 1731446820 | 1.282 | 0 | 0.00 | 1.282 | 1.282 | 1.282 | 0 |
| 1731360420 | 1.282 | 0 | 0.00 | 1.282 | 1.282 | 1.282 | 0 |
| 1731101220 | 1.282 | 0.09 | 7.10 | 1.282 | 1.282 | 1.282 | 600 |
| 1731014760 | 1.197 | 0 | 0.00 | 1.197 | 1.197 | 1.197 | 0 |
| 1730928360 | 1.197 | 0.06 | 5.28 | 1.184 | 1.197 | 1.184 | 2499 |
| 1730841960 | 1.137 | 0 | 0.00 | 1.137 | 1.137 | 1.137 | 0 |
| 1730755560 | 1.137 | -0.05 | -3.81 | 1.091 | 1.212 | 1.091 | 5406 |
| 1730496360 | 1.182 | -0.15 | -10.93 | 1.2809999 | 1.2809999 | 1.182 | 18 |
| 1730409960 | 1.327 | 0 | 0.00 | 1.327 | 1.327 | 1.327 | 0 |
| 1730323560 | 1.327 | -0.12 | -8.23 | 1.327 | 1.327 | 1.327 | 377 |
| 1730233560 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1730147160 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1729887960 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1729801560 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1729715160 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1729628760 | 1.446 | 0.06 | 4.40 | 1.395 | 1.446 | 1.395 | 585 |
| 1729542360 | 1.385 | 0.08 | 6.46 | 1.385 | 1.385 | 1.385 | 365 |
| 1729283160 | 1.301 | -0.05 | -3.70 | 1.301 | 1.301 | 1.301 | 330 |
| 1729196760 | 1.351 | 0 | 0.00 | 1.351 | 1.351 | 1.351 | 0 |
| 1729110360 | 1.351 | 0.1 | 7.56 | 1.339 | 1.351 | 1.339 | 10714 |
| 1729024020 | 1.256 | 0 | 0.00 | 1.256 | 1.256 | 1.256 | 0 |
| 1728937620 | 1.256 | -0.06 | -4.56 | 1.292 | 1.292 | 1.256 | 6000 |
| 1728678360 | 1.316 | -0 | -0.30 | 1.316 | 1.316 | 1.316 | 500 |
| 1728591960 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1728505560 | 1.32 | 0.1 | 7.84 | 1.321 | 1.321 | 1.32 | 2400 |
| 1728419160 | 1.224 | 0 | 0.00 | 1.224 | 1.224 | 1.224 | 0 |
| 1728332760 | 1.224 | -0.1 | -7.55 | 1.28 | 1.28 | 1.224 | 200 |
| 1728073560 | 1.324 | 0.02 | 1.69 | 1.324 | 1.324 | 1.324 | 85 |
| 1727987220 | 1.302 | 0 | 0.00 | 1.302 | 1.302 | 1.302 | 0 |
| 1727900820 | 1.302 | 0 | 0.00 | 1.302 | 1.302 | 1.302 | 0 |
| 1727814420 | 1.302 | 0.09 | 7.43 | 1.357 | 1.357 | 1.235 | 119 |
| 1727727960 | 1.212 | 0 | 0.00 | 1.212 | 1.212 | 1.212 | 0 |
| 1727468760 | 1.212 | 0 | 0.00 | 1.212 | 1.212 | 1.212 | 0 |
| 1727382360 | 1.212 | -0.03 | -2.49 | 1.212 | 1.212 | 1.212 | 8000 |
| 1727247600 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1727161200 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
| 1727074800 | 1.243 | 0 | 0.00 | 1.243 | 1.243 | 1.243 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
