Adicet Bio, Inc. (LON:0HX7)
London · Delayed Price · Currency is GBP · Price in USD 8.80
+0.60 (7.32%)
Sep 25, 2026, 4:49 PM GMT
LON:0HX7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.36 | 8.80 | 8.10 | 8.80 | - | 7.32% | 522 |
| Sep 24, 2026 | 8.53 | 8.54 | 8.10 | 8.20 | 8.20 | -5.86% | 2,435 |
| Sep 23, 2026 | 8.90 | 8.92 | 8.42 | 8.71 | 8.71 | -6.55% | 5,023 |
| Sep 22, 2026 | 9.53 | 9.53 | 8.78 | 9.32 | 9.32 | 4.72% | 158 |
| Sep 21, 2026 | 9.23 | 9.34 | 8.90 | 8.90 | 8.90 | 0.89% | 1,055 |
| Sep 18, 2026 | 8.75 | 9.12 | 8.75 | 8.82 | 8.82 | -3.28% | 12 |
| Sep 17, 2026 | 8.88 | 9.23 | 8.88 | 9.12 | 9.12 | 0.11% | 133 |
| Sep 16, 2026 | 9.17 | 9.17 | 8.97 | 9.11 | 9.11 | 11.10% | 442 |
| Sep 15, 2026 | 9.46 | 9.46 | 8.14 | 8.20 | 8.20 | -13.77% | 1,868 |
| Sep 14, 2026 | 9.52 | 9.74 | 9.50 | 9.51 | 9.51 | -1.45% | 346 |
| Sep 11, 2026 | 9.65 | 9.69 | 9.51 | 9.65 | 9.65 | 1.15% | 33 |
| Sep 10, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.20% | 30 |
| Sep 9, 2026 | 9.80 | 9.85 | 9.46 | 9.52 | 9.52 | -0.62% | 9 |
| Sep 8, 2026 | 9.78 | 9.78 | 9.49 | 9.58 | 9.58 | 0.21% | 353 |
| Sep 4, 2026 | 9.51 | 9.78 | 9.51 | 9.56 | 9.56 | 1.94% | 388 |
| Sep 3, 2026 | 9.27 | 9.62 | 9.08 | 9.38 | 9.38 | 0.20% | 2,435 |
| Sep 2, 2026 | 9.39 | 9.53 | 9.11 | 9.36 | 9.36 | 1.08% | 119 |
| Sep 1, 2026 | 8.72 | 9.51 | 8.71 | 9.26 | 9.26 | 5.95% | 7,611 |
| Aug 31, 2026 | 9.14 | 9.37 | 8.62 | 8.74 | 8.74 | -1.13% | 578 |
| Aug 28, 2026 | 9.70 | 9.70 | 8.75 | 8.84 | 8.84 | -3.07% | 614 |
| Aug 27, 2026 | 8.81 | 9.13 | 8.81 | 9.12 | 9.12 | 2.82% | 729 |
| Aug 26, 2026 | 8.56 | 8.87 | 8.56 | 8.87 | 8.87 | -1.77% | 35 |
| Aug 25, 2026 | 8.98 | 9.56 | 8.98 | 9.03 | 9.03 | 0.56% | 618 |
| Aug 24, 2026 | 9.21 | 9.21 | 8.74 | 8.98 | 8.98 | -4.16% | 434 |
| Aug 21, 2026 | 9.48 | 9.48 | 9.26 | 9.37 | 9.37 | 2.63% | 8,768 |
| Aug 20, 2026 | 9.36 | 9.60 | 9.08 | 9.13 | 9.13 | -1.40% | 104 |
| Aug 19, 2026 | 8.90 | 9.48 | 8.90 | 9.26 | 9.26 | 2.77% | 264 |
| Aug 18, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.24% | 4 |
| Aug 17, 2026 | 8.45 | 8.93 | 8.45 | 8.90 | 8.90 | 7.75% | 236 |
| Aug 14, 2026 | 8.84 | 8.84 | 8.26 | 8.26 | 8.26 | -1.20% | 28 |
| Aug 13, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.97% | 90 |
| Aug 12, 2026 | 8.35 | 8.48 | 8.18 | 8.28 | 8.28 | 0.98% | 104 |
| 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 |