Marchés français ouverture 4 h 28 min

Adicet Bio, Inc. (ACET)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,4100-0,1100 (-7,24 %)
À la clôture : 04:00PM EDT
1,4600 +0,05 (+3,55 %)
Échanges après Bourse : 07:46PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241,51001,55001,39001,41001,41004 872 300
01 mai 20241,55001,63001,51001,52001,52003 890 600
30 avr. 20241,59001,68001,45001,49001,49002 121 600
29 avr. 20241,70001,76501,59001,59001,59001 605 600
26 avr. 20241,81001,82501,66001,68001,68001 251 700
25 avr. 20241,89001,95001,80001,81001,8100851 600
24 avr. 20242,07002,08001,86501,87501,87501 478 500
23 avr. 20242,14002,25002,07002,10002,10001 130 400
22 avr. 20242,00002,04501,95502,00002,0000325 400
19 avr. 20242,01002,03501,90001,95001,9500727 800
18 avr. 20242,29002,29002,00502,02502,0250930 000
17 avr. 20242,22002,35002,21502,27002,2700760 800
16 avr. 20242,16002,20002,13902,19002,1900171 900
15 avr. 20242,16002,26002,13002,20002,2000495 200
12 avr. 20242,20002,21502,14002,16002,1600416 400
11 avr. 20242,18002,29502,13002,24002,2400874 500
10 avr. 20242,20002,21002,13002,15002,1500399 900
09 avr. 20242,20002,31002,19502,29002,2900486 600
08 avr. 20242,22002,26002,13302,18002,1800645 700
05 avr. 20242,29002,30002,21902,25002,2500288 800
04 avr. 20242,28002,40002,23002,28002,2800438 000
03 avr. 20242,33002,34002,24502,26002,2600456 500
02 avr. 20242,35002,37002,29002,36002,36001 535 400
01 avr. 20242,35002,43002,28002,40002,4000670 300
28 mars 20242,33002,39502,31002,35002,3500534 100
27 mars 20242,26002,34002,20002,33002,3300614 700
26 mars 20242,29002,29002,11502,24002,2400805 000
25 mars 20242,16002,34502,16002,20002,2000645 400
22 mars 20242,06002,24002,02002,19002,1900944 800
21 mars 20242,14002,22002,03002,04002,04001 743 600
20 mars 20242,22002,25002,06002,14002,14001 660 800
19 mars 20241,97002,06001,93002,03002,03001 116 700
18 mars 20242,01002,06001,88001,95001,95001 173 000
15 mars 20242,08002,12002,00002,00002,00006 485 300
14 mars 20242,25002,29502,05002,05002,05001 683 000
13 mars 20242,36002,42002,24002,25002,2500809 100
12 mars 20242,46002,48002,34002,36002,3600833 200
11 mars 20242,43002,51002,42502,46002,46002 734 400
08 mars 20242,41002,51502,41002,43002,43004 305 000
07 mars 20242,42002,45002,36002,39002,3900497 000
06 mars 20242,32002,42002,32002,40002,4000590 200
05 mars 20242,37002,40002,25002,32002,3200846 100
04 mars 20242,45002,54002,26102,38002,38001 323 400
01 mars 20242,36002,41002,30302,40002,4000929 000
29 févr. 20242,38002,40502,26002,35002,3500969 200
28 févr. 20242,45002,47002,31502,33002,33001 025 000
27 févr. 20242,42002,50502,35102,39002,39002 603 500
26 févr. 20242,61002,61002,36002,42002,42001 438 000
23 févr. 20242,49002,52002,38002,47002,47001 815 200
22 févr. 20242,69002,74002,43002,44002,44002 292 100
21 févr. 20242,80002,88002,66002,69002,69002 883 600
20 févr. 20242,94003,04002,80502,85002,8500982 300
16 févr. 20242,98003,00502,88002,94002,9400539 800
15 févr. 20242,92003,01002,85503,00003,00001 130 100
14 févr. 20242,85002,96002,60502,90002,90001 470 700
13 févr. 20243,10003,10002,71502,77002,77002 201 500
12 févr. 20243,25003,47003,12003,12003,12001 183 300
09 févr. 20243,39003,50003,10003,27003,27002 038 400
08 févr. 20243,18003,40003,12503,38003,38001 659 100
07 févr. 20243,25003,28003,04003,21003,21001 858 200
06 févr. 20243,23003,62003,10003,19003,19002 214 200
05 févr. 20242,96003,12002,85003,12003,12001 251 700
02 févr. 20243,05003,13002,83503,00003,0000919 900
01 févr. 20243,00003,12002,72503,09003,09001 668 800
31 janv. 20242,87003,24002,80002,99002,99001 992 400
30 janv. 20242,94003,25802,85502,89002,89002 115 000
29 janv. 20242,66003,05902,60003,00003,00007 756 400
26 janv. 20242,50002,55502,43502,53002,5300706 300
25 janv. 20242,41002,51002,37002,47002,4700936 500
24 janv. 20242,54002,59002,38002,40002,4000782 300
23 janv. 20242,63002,68002,39002,51002,51005 098 900
22 janv. 20242,55002,60002,40002,48002,4800349 800
19 janv. 20242,44002,46002,31502,44002,4400264 500
18 janv. 20242,74002,74002,41002,44502,4450530 100
17 janv. 20242,90002,91002,57502,74002,7400732 200
16 janv. 20243,37003,40002,86003,00003,00001 121 000
12 janv. 20243,12003,43003,01503,33003,33001 097 800
11 janv. 20243,32003,32002,94003,04003,0400862 300
10 janv. 20243,45003,67003,00003,35003,35006 728 400
09 janv. 20242,52003,77002,49003,45003,45007 236 700
08 janv. 20242,44002,52002,22002,46002,46001 814 500
05 janv. 20242,11002,52002,02002,42002,42002 881 600
04 janv. 20242,00002,37001,96002,16002,16003 301 800
03 janv. 20242,04002,05001,75001,76001,7600605 400
02 janv. 20241,89002,12001,86002,01002,0100830 300
29 déc. 20231,75001,91001,70001,89001,8900624 700
28 déc. 20231,73001,78001,70001,74001,7400296 700
27 déc. 20231,67001,76001,64301,76001,7600372 100
26 déc. 20231,67001,73001,60001,66001,6600509 500
22 déc. 20231,51001,65001,51001,64001,6400521 600
21 déc. 20231,51001,60001,47501,48001,4800264 200
20 déc. 20231,59001,64001,45001,46001,46001 647 200
19 déc. 20231,47001,63001,44001,58501,5850373 700
18 déc. 20231,62001,62001,42001,44501,4450326 900
15 déc. 20231,66001,66001,56001,59001,5900923 600
14 déc. 20231,52001,66001,50001,65001,6500947 500
13 déc. 20231,40001,55001,36001,52001,5200400 400
12 déc. 20231,30001,41501,25001,37001,3700458 900
11 déc. 20231,50001,51001,31001,32001,3200856 300
08 déc. 20231,38001,40501,27001,38001,3800303 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...