Adicet Bio Inc【ACET】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Adicet Bio Inc (ACET)

0.9562

-0.0172

( -1.77% )

업데이트: 01:24:52

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0318	-3.21862348178	0.988	1.04	0.9254	384022	0.99659091	CS
4	0.0509	5.62244559814	0.9053	1.09	0.8384	1639195	0.99581327	CS
12	-0.1838	-16.1228070175	1.14	1.19	0.81	906810	0.98814191	CS
26	-0.5438	-36.2533333333	1.5	1.63	0.81	705109	1.1074863	CS
52	-1.6538	-63.3639846743	2.61	2.61	0.81	902586	1.47449152	CS
156	-10.6138	-91.7355229041	11.57	21.87	0.81	760130	5.25040267	CS
260	-14.0238	-93.6168224299	14.98	21.87	0.81	616240	6.59037711	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	0.9734	-0.0266	-2.66	1.02	1.03	0.9655	302814
1740094500	1	-0.01	-0.99	1.01	1.01	0.980301	187191
1740008100	1.01	0.04	4.12	0.98	1.04	0.9549	855017
1739921700	0.97	-0.0219	-2.21	0.988	0.9943	0.95	191066
1739576100	0.9919	0.0924	10.27	0.91	1.01	0.9021	596196
1739489700	0.8995	0.033	3.81	0.8657	0.9	0.8513	316114
1739403300	0.8665	-0.0345	-3.83	0.89	0.89	0.8384	504523
1739316900	0.901	0.001	0.11	0.88	0.9026	0.855	629765
1739230500	0.9	-0.0652	-6.76	0.9657	0.98	0.884	911549
1738971300	0.9652	-0.0648	-6.29	1.06	1.06	0.9597	1319394
1738884900	1.03	0.02	1.98	0.98	1.09	0.95	2919325
1738798500	1.01	0.09	9.79	0.9982	1.05	0.86	21209302
1738712100	0.9199	0.0224	2.50	0.8967	0.928	0.878825	187712
1738625700	0.8975	0.0125	1.41	0.867	0.9099	0.85	184797
1738366500	0.885	-0.005	-0.56	0.9	0.9036	0.87	108142
1738280100	0.89	-0.012	-1.33	0.9	0.921	0.87	324386
1738193700	0.902	0.0079	0.88	0.91	0.9297	0.88	165409
1738107300	0.8941	-0.0159	-1.75	0.89	0.91	0.8738	143103
1738020900	0.91	-0.0118	-1.28	0.9053	0.95	0.9013	88895
1737761700	0.9218	0.0038	0.41	0.9424	0.95	0.9045	71657
1737675300	0.918	0	0.00	0.918	0.918	0.918	0
1737588900	0.918	-0.0209	-2.23	0.9477	0.9477	0.9059	138639
1737502500	0.9389	0.0305	3.36	0.92	0.95	0.8897	217202
1737156900	0.9084	-0.0112	-1.22	0.91	0.9271	0.88	215833
1737070500	0.9196	-0.0103	-1.11	0.9399	0.9424	0.88	217322
1736984100	0.9299	0.0207	2.28	0.92	0.94	0.888	220690
1736897700	0.9092	0.0346	3.96	0.89	0.9187	0.8512	414352
1736811300	0.8746	-0.0425	-4.63	0.9013	0.91	0.8524	470252
1736552100	0.9171	-0.0429	-4.47	0.95	0.992225	0.8918	408644
1736379300	0.96	-0.022	-2.24	0.9878	0.9899	0.9212	462172
1736292900	0.982	-0.108	-9.91	1.05	1.0804	0.98	587756
1736206500	1.09	0.1	9.80	0.99	1.09	0.961	1036161
1735947300	0.9927	0.0189	1.94	0.99	1.11	0.9738	1059148
1735860900	0.9738	0.0118	1.23	0.9661	0.9899	0.9429	379783
1735688100	0.962	0.0613	6.81	0.91	0.9706	0.8808	414228
1735601700	0.9007	-0.0249	-2.69	0.9	0.9159	0.8588	537837
1735342500	0.9256	-0.0344	-3.58	0.96	0.9754	0.9069	319018
1735256100	0.96	0.0438	4.78	0.92	0.96	0.8826	318182
1735077840	0.9162	0.0225	2.52	0.8931	0.93	0.8512	544021
1734996900	0.8937	-0.0163	-1.79	0.91	0.9107	0.86	493243
1734737700	0.91	0.0497	5.78	0.879	0.9171	0.86	632124
1734651300	0.8603	-0.0351	-3.92	0.92	0.9225	0.81	950368
1734564900	0.8954	-0.06	-6.28	0.96	0.976	0.8778	565477
1734478500	0.9554	-0.0072	-0.75	0.94	0.98	0.9103	480357
1734392100	0.9626	-0.0022	-0.23	0.9648	0.9774	0.922	538148
1734132900	0.9648	-0.0096	-0.99	0.96	0.9776	0.91	699480
1734046500	0.9744	-0.0456	-4.47	1.02	1.04	0.96	454204
1733960100	1.02	-0.04	-3.77	1.06	1.06	1.01	254362
1733873700	1.06	0	0.00	1.04	1.1	1.03	482172
1733787300	1.06	0.01	0.95	1.06	1.1228	1.04	374609
1733528100	1.05	0.06	6.34	0.97	1.06	0.9612	351431
1733441700	0.9874	-0.0276	-2.72	1.02	1.02	0.92	986832
1733355300	1.0149999	-0.09	-7.73	1.09	1.1299999	0.99	979188
1733268900	1.1	-0.02	-1.79	1.1	1.1299999	1.05	760460
1733182500	1.12	-0.01	-0.88	1.1399999	1.19	1.1	787686
1732917840	1.1299999	0.02	1.80	1.12	1.16	1.09	617002
1732750500	1.11	0.15	15.59	0.99	1.12	0.96	1311726
1732664100	0.9603	0.0563	6.23	0.9301	1.01	0.9301	1481590
1732577700	0.904	0.004	0.44	0.9073	0.9411	0.8948	1632249

ProShares Short QQQ

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관