Adicet Bio, Inc. (LON:0HX7)
London · Delayed Price · Currency is GBP · Price in USD 8.18
-0.02 (-0.24%)
Aug 12, 2026, 3:52 PM GMT
LON:0HX7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.35 | 8.48 | 8.35 | 8.48 | - | 3.41% | 36 |
| Aug 11, 2026 | 8.48 | 8.48 | 7.83 | 8.20 | 8.20 | 1.61% | 255 |
| Aug 10, 2026 | 8.13 | 8.17 | 7.66 | 8.07 | 8.07 | -0.74% | 200 |
| Aug 7, 2026 | 8.04 | 8.48 | 8.04 | 8.13 | 8.13 | 1.37% | 607 |
| Aug 6, 2026 | 8.70 | 9.07 | 7.60 | 8.02 | 8.02 | -11.87% | 819 |
| Aug 5, 2026 | 9.30 | 9.55 | 9.10 | 9.10 | 9.10 | -1.83% | 163 |
| Aug 4, 2026 | 9.25 | 9.37 | 9.02 | 9.27 | 9.27 | 0.98% | 2,025 |
| Aug 3, 2026 | 9.11 | 9.71 | 9.00 | 9.18 | 9.18 | 6.00% | 801 |
| Jul 31, 2026 | 9.14 | 9.15 | 8.60 | 8.66 | 8.66 | 0.12% | 1,497 |
| Jul 30, 2026 | 8.49 | 8.65 | 8.49 | 8.65 | 8.65 | 6.27% | 22 |
| Jul 29, 2026 | 8.49 | 8.49 | 8.14 | 8.14 | 8.14 | 2.26% | 104 |
| Jul 28, 2026 | 8.00 | 8.00 | 7.85 | 7.96 | 7.96 | 1.14% | 149 |
| Jul 27, 2026 | 7.88 | 7.88 | 7.76 | 7.87 | 7.87 | -4.02% | 28 |
| Jul 24, 2026 | 8.49 | 8.49 | 7.92 | 8.20 | 8.20 | -0.36% | 214 |
| Jul 23, 2026 | 8.29 | 8.60 | 8.23 | 8.23 | 8.23 | -2.60% | 206 |
| Jul 22, 2026 | 8.10 | 8.45 | 8.08 | 8.45 | 8.45 | 4.19% | 147 |
| Jul 21, 2026 | 8.00 | 8.14 | 7.71 | 8.11 | 8.11 | 1.76% | 108 |
| Jul 20, 2026 | 7.95 | 7.97 | 7.76 | 7.97 | 7.97 | -2.80% | 483 |
| Jul 17, 2026 | 8.31 | 8.31 | 7.96 | 8.20 | 8.20 | 1.74% | 183 |
| Jul 16, 2026 | 8.52 | 8.55 | 8.06 | 8.06 | 8.06 | -6.93% | 980 |
| Jul 15, 2026 | 8.61 | 8.67 | 8.61 | 8.66 | 8.66 | -0.92% | 607 |
| Jul 14, 2026 | 8.55 | 9.08 | 8.55 | 8.74 | 8.74 | 1.04% | 92 |
| Jul 13, 2026 | 8.58 | 8.70 | 8.40 | 8.65 | 8.65 | -1.48% | 25 |
| Jul 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.98% | 35 |
| Jul 9, 2026 | 9.26 | 9.32 | 8.83 | 9.05 | 9.05 | -0.98% | 426 |
| Jul 8, 2026 | 8.50 | 9.24 | 8.50 | 9.14 | 9.14 | 3.39% | 143 |
| Jul 7, 2026 | 9.09 | 9.18 | 8.69 | 8.84 | 8.84 | -6.65% | 231 |
| Jul 6, 2026 | 9.06 | 9.57 | 9.00 | 9.47 | 9.47 | 7.13% | 64 |
| Jul 2, 2026 | 8.70 | 9.44 | 8.70 | 8.84 | 8.84 | 3.54% | 273 |
| Jul 1, 2026 | 8.80 | 8.96 | 8.42 | 8.54 | 8.54 | -0.26% | 730 |
| Jun 30, 2026 | 8.51 | 8.75 | 8.44 | 8.56 | 8.56 | 0.35% | 324 |
| Jun 29, 2026 | 8.40 | 8.60 | 8.20 | 8.53 | 8.53 | 4.78% | 223 |
| Jun 26, 2026 | 8.03 | 8.14 | 8.03 | 8.14 | 8.14 | 1.51% | 85 |
| Jun 25, 2026 | 8.20 | 8.26 | 8.00 | 8.02 | 8.02 | -2.73% | 351 |
| Jun 24, 2026 | 8.00 | 8.36 | 8.00 | 8.25 | 8.25 | -0.18% | 106 |
| Jun 23, 2026 | 8.00 | 8.44 | 8.00 | 8.26 | 8.26 | 1.23% | 89 |
| Jun 22, 2026 | 8.11 | 8.43 | 8.00 | 8.16 | 8.16 | 0.62% | 338 |
| Jun 18, 2026 | 8.21 | 8.21 | 7.80 | 8.11 | 8.11 | 4.38% | 258 |
| Jun 16, 2026 | 8.07 | 8.13 | 7.77 | 7.77 | 7.77 | -5.93% | 32 |
| Jun 15, 2026 | 8.40 | 8.44 | 8.20 | 8.26 | 8.26 | 1.47% | 47 |
| Jun 12, 2026 | 7.95 | 8.18 | 7.68 | 8.14 | 8.14 | 12.12% | 90 |
| Jun 11, 2026 | 7.24 | 7.50 | 7.24 | 7.26 | 7.26 | -2.16% | 1 |
| Jun 10, 2026 | 7.31 | 7.42 | 7.31 | 7.42 | 7.42 | -1.72% | 1 |
| Jun 9, 2026 | 7.59 | 7.59 | 7.55 | 7.55 | 7.55 | 5.01% | 6 |
| Jun 8, 2026 | 7.50 | 7.50 | 7.19 | 7.19 | 7.19 | -6.41% | 540 |
| Jun 5, 2026 | 7.70 | 7.70 | 7.68 | 7.68 | 7.68 | -2.88% | 31 |
| Jun 4, 2026 | 8.00 | 8.07 | 7.53 | 7.91 | 7.91 | 0.64% | 145 |
| Jun 3, 2026 | 8.16 | 8.16 | 7.60 | 7.86 | 7.86 | -4.44% | 54 |
| Jun 2, 2026 | 8.89 | 8.89 | 8.22 | 8.23 | 8.23 | -9.62% | 352 |
| Jun 1, 2026 | 9.45 | 9.45 | 9.10 | 9.10 | 9.10 | -1.30% | 10 |