Adicet Bio, Inc. (LON:0HX7)
London · Delayed Price · Currency is GBP · Price in USD 7.55
+0.42 (5.85%)
Mar 13, 2026, 2:22 PM GMT
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 5.85% | 4 |
| Mar 12, 2026 | 7.07 | 7.20 | 7.07 | 7.13 | 7.13 | -6.06% | 151 |
| Mar 10, 2026 | 7.93 | 7.93 | 7.59 | 7.59 | 7.59 | 1.88% | 52 |
| Mar 9, 2026 | 7.30 | 7.45 | 7.05 | 7.45 | 7.45 | 5.05% | 48 |
| Mar 6, 2026 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | -4.81% | 278 |
| Mar 5, 2026 | 7.71 | 7.71 | 7.41 | 7.45 | 7.45 | -0.67% | 50 |
| Mar 4, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 11.11% | 52 |
| Mar 3, 2026 | 7.07 | 7.07 | 6.75 | 6.75 | 6.75 | -5.67% | 146 |
| Mar 2, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | -3.56% | 23 |
| Feb 27, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 0.20% | - |
| Feb 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.20% | 2 |
| Feb 25, 2026 | 7.51 | 7.51 | 7.39 | 7.39 | 7.39 | 2.21% | 805 |
| Feb 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.69% | 130 |
| Feb 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2.10% | 4 |
| Feb 19, 2026 | 6.87 | 7.26 | 6.80 | 7.13 | 7.13 | 0.28% | 62 |
| Feb 18, 2026 | 6.70 | 7.11 | 6.70 | 7.11 | 7.11 | 3.80% | 17 |
| Feb 17, 2026 | 6.78 | 7.16 | 6.78 | 6.85 | 6.85 | -5.78% | 31 |
| Feb 13, 2026 | 6.88 | 7.27 | 6.88 | 7.27 | 7.27 | 11.85% | 49 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.01% | 10 |
| Feb 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -3.77% | 1 |
| Feb 10, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | 2.02% | 179 |
| Feb 9, 2026 | 8.15 | 8.35 | 6.68 | 7.12 | 7.12 | 3.64% | 765 |
| Feb 6, 2026 | 6.78 | 6.93 | 6.78 | 6.87 | 6.87 | -2.03% | 104 |
| Feb 5, 2026 | 7.34 | 7.34 | 6.95 | 7.01 | 7.01 | -7.00% | 365 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.52 | 7.54 | 7.54 | -3.46% | 68 |
| Feb 3, 2026 | 7.98 | 8.00 | 7.81 | 7.81 | 7.81 | -2.13% | 172 |
| Feb 2, 2026 | 8.10 | 8.10 | 7.85 | 7.98 | 7.98 | -0.62% | 27 |
| Jan 30, 2026 | 8.25 | 8.25 | 8.03 | 8.03 | 8.03 | -4.74% | 783 |
| Jan 29, 2026 | 8.31 | 8.43 | 8.31 | 8.43 | 8.43 | -0.71% | 85 |
| Jan 28, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.47% | 1 |
| Jan 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.35% | 22 |
| Jan 26, 2026 | 8.60 | 8.95 | 8.60 | 8.93 | 8.93 | 6.92% | 977 |
| Jan 22, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 4.64% | 37 |
| Jan 21, 2026 | 8.38 | 8.55 | 7.95 | 7.98 | 7.98 | 0.66% | 6,635 |
| Jan 20, 2026 | 8.20 | 8.20 | 7.93 | 7.93 | 7.93 | -2.36% | 1,872 |
| Jan 16, 2026 | 7.85 | 8.16 | 7.85 | 8.12 | 8.12 | -0.37% | 74 |
| Jan 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.58% | 22 |
| Jan 14, 2026 | 8.32 | 8.45 | 8.32 | 8.45 | 8.45 | 6.80% | 80 |
| Jan 13, 2026 | 7.80 | 7.92 | 7.75 | 7.92 | 7.91 | 2.26% | 895 |
| Jan 12, 2026 | 8.08 | 8.08 | 7.70 | 7.74 | 7.74 | -4.75% | 167 |
| Jan 9, 2026 | 7.95 | 8.13 | 7.95 | 8.13 | 8.13 | 0.69% | 486 |
| Jan 6, 2026 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | -1.65% | 9 |
| Jan 5, 2026 | 8.82 | 8.96 | 8.21 | 8.21 | 8.20 | -4.59% | 2,109 |
| Jan 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.56% | 100 |
| Dec 31, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 4.57% | 14 |
| Dec 29, 2025 | 8.03 | 8.10 | 7.84 | 8.10 | 8.10 | -1.79% | 1,346 |
| Dec 24, 2025 | 8.23 | 8.29 | 7.81 | 8.25 | 8.25 | 8.70% | 2,875 |
| Dec 23, 2025 | 7.86 | 7.91 | 7.55 | 7.59 | 7.59 | -3.36% | 1,271 |
| Dec 22, 2025 | 7.84 | 7.89 | 7.81 | 7.85 | 7.85 | -1.28% | 227 |
| Dec 19, 2025 | 7.51 | 7.95 | 7.51 | 7.95 | 7.95 | 2.40% | 969 |