Adicet Bio, Inc. (LON:0HX7)
London · Delayed Price · Currency is GBP · Price in USD 8.14
+0.88 (12.12%)
At close: Jun 12, 2026
LON:0HX7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 8.80 | 9.22 | 8.72 | 9.22 | 9.22 | 6.47% | 248 |
| May 28, 2026 | 8.20 | 8.66 | 8.20 | 8.66 | 8.66 | 1.29% | 200 |
| May 27, 2026 | 8.00 | 8.57 | 8.00 | 8.55 | 8.55 | 1.51% | 12 |
| May 26, 2026 | 8.06 | 8.66 | 8.06 | 8.42 | 8.42 | 1.85% | 1,388 |
| May 22, 2026 | 7.78 | 8.35 | 7.78 | 8.27 | 8.27 | 8.82% | 295 |
| May 21, 2026 | 7.94 | 7.94 | 7.60 | 7.60 | 7.60 | -2.56% | 88 |
| May 20, 2026 | 7.41 | 7.80 | 7.25 | 7.80 | 7.80 | 8.33% | 47 |
| May 19, 2026 | 7.94 | 7.94 | 7.20 | 7.20 | 7.20 | -3.74% | 90 |
| May 18, 2026 | 7.54 | 8.03 | 7.35 | 7.48 | 7.48 | -3.73% | 99 |
| May 15, 2026 | 8.00 | 8.50 | 7.55 | 7.77 | 7.77 | -6.83% | 1,139 |
| May 14, 2026 | 8.15 | 8.34 | 7.81 | 8.34 | 8.34 | 5.04% | 660 |
| May 13, 2026 | 7.84 | 8.16 | 7.75 | 7.94 | 7.94 | 0.38% | 104 |
| May 12, 2026 | 8.50 | 8.50 | 7.91 | 7.91 | 7.91 | -4.04% | 25 |
| May 11, 2026 | 8.40 | 8.50 | 8.10 | 8.24 | 8.24 | -3.93% | 303 |
| May 8, 2026 | 8.32 | 8.67 | 8.32 | 8.58 | 8.58 | 2.39% | 285 |
| May 7, 2026 | 8.48 | 8.55 | 8.38 | 8.38 | 8.38 | -3.68% | 141 |
| May 6, 2026 | 8.58 | 8.70 | 8.37 | 8.70 | 8.70 | 2.35% | 473 |
| May 5, 2026 | 8.50 | 8.84 | 8.00 | 8.50 | 8.50 | - | 1,297 |
| May 4, 2026 | 8.10 | 8.50 | 7.89 | 8.50 | 8.50 | 5.33% | 155 |
| May 1, 2026 | 7.64 | 8.20 | 7.64 | 8.07 | 8.07 | 3.46% | 92 |
| Apr 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6.27% | 140 |
| Apr 29, 2026 | 7.36 | 7.37 | 7.34 | 7.34 | 7.34 | -3.17% | 16 |
| Apr 28, 2026 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | -4.65% | 85 |
| Apr 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.51% | - |
| Apr 24, 2026 | 8.25 | 8.25 | 7.91 | 7.91 | 7.91 | -1.12% | 17 |
| Apr 23, 2026 | 8.22 | 8.28 | 7.95 | 8.00 | 8.00 | -4.99% | 152 |
| Apr 22, 2026 | 8.19 | 8.42 | 8.02 | 8.42 | 8.42 | 4.47% | 81 |
| Apr 21, 2026 | 8.50 | 8.50 | 7.98 | 8.06 | 8.06 | -6.60% | 511 |
| Apr 20, 2026 | 8.22 | 8.75 | 8.22 | 8.63 | 8.63 | 5.86% | 81 |
| Apr 17, 2026 | 8.21 | 8.36 | 8.15 | 8.15 | 8.15 | 3.72% | 470 |
| Apr 16, 2026 | 8.44 | 8.67 | 7.86 | 7.86 | 7.86 | 0.51% | 1,218 |
| Apr 15, 2026 | 6.92 | 7.91 | 6.92 | 7.82 | 7.82 | 13.01% | 2,107 |
| Apr 14, 2026 | 6.87 | 7.27 | 6.81 | 6.92 | 6.92 | 6.46% | 995 |
| Apr 13, 2026 | 6.61 | 6.61 | 6.11 | 6.50 | 6.50 | -2.77% | 240 |
| Apr 10, 2026 | 6.76 | 6.76 | 6.69 | 6.69 | 6.69 | -0.59% | 18 |
| Apr 9, 2026 | 6.80 | 6.80 | 6.73 | 6.73 | 6.73 | 7.09% | 98 |
| Apr 8, 2026 | 6.23 | 6.30 | 6.19 | 6.28 | 6.28 | -3.06% | 1,709 |
| Apr 7, 2026 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | -5.71% | 514 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.76 | 6.87 | 6.87 | -0.72% | 37 |
| Apr 1, 2026 | 7.20 | 7.21 | 6.92 | 6.92 | 6.92 | 2.98% | 180 |