Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
0.6099
+0.0241 (4.11%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Adicet Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.610.640.580.620.625.82%397,674
Apr 25, 20250.610.620.580.590.59-4.62%128,788
Apr 24, 20250.620.620.590.610.612.13%101,080
Apr 23, 20250.590.620.580.600.603.39%177,358
Apr 22, 20250.570.600.550.580.582.34%218,801
Apr 21, 20250.560.570.510.570.578.10%294,112
Apr 17, 20250.580.610.520.530.53-7.96%361,476
Apr 16, 20250.590.610.560.570.57-3.43%235,013
Apr 15, 20250.570.610.560.590.594.52%312,772
Apr 14, 20250.550.600.550.570.575.40%558,033
Apr 11, 20250.470.540.470.540.5420.11%2,422,812
Apr 10, 20250.560.570.450.450.45-14.02%1,619,087
Apr 9, 20250.580.600.520.520.52-13.33%1,235,362
Apr 8, 20250.660.670.600.600.60-3.24%158,874
Apr 7, 20250.620.660.580.620.62-2.91%351,255
Apr 4, 20250.670.710.630.640.64-4.81%428,459
Apr 3, 20250.700.720.670.670.67-7.32%323,271
Apr 2, 20250.740.750.690.720.72-1.50%436,315
Apr 1, 20250.770.820.740.740.74-2.65%347,458
Mar 31, 20250.810.820.760.760.76-9.06%353,951
Mar 28, 20250.850.860.820.830.83-2.33%152,511
Mar 27, 20250.900.910.830.850.85-5.17%277,021
Mar 26, 20250.890.910.860.900.901.28%204,786
Mar 25, 20250.920.950.860.890.89-3.20%358,408
Mar 24, 20250.840.950.820.910.9119.34%1,621,248
Mar 21, 20250.760.790.740.770.770.24%186,752
Mar 20, 20250.780.790.760.760.76-1.70%173,826
Mar 19, 20250.800.810.760.780.78-2.25%125,481
Mar 18, 20250.760.810.760.800.802.32%125,756
Mar 17, 20250.770.800.760.780.78-0.66%144,434
Mar 14, 20250.780.810.770.780.780.86%120,325
Mar 13, 20250.770.800.760.780.78-2.27%137,453
Mar 12, 20250.780.800.750.790.790.66%122,338
Mar 11, 20250.780.810.750.790.793.37%175,913
Mar 10, 20250.810.830.750.760.76-4.16%413,991
Mar 7, 20250.820.850.790.800.80-5.90%438,873
Mar 6, 20250.860.890.830.850.85-3.33%595,037
Mar 5, 20250.880.900.850.880.880.47%246,760
Mar 4, 20250.850.890.820.870.872.76%401,165
Mar 3, 20250.910.910.840.850.85-5.70%362,178
Feb 28, 20250.860.900.840.900.904.56%638,312
Feb 27, 20250.920.930.850.860.86-4.73%1,779,320
Feb 26, 20250.900.930.870.900.901.04%153,378
Feb 25, 20250.920.920.850.890.89-3.42%417,223
Feb 24, 20250.971.010.920.920.92-5.01%702,576
Feb 21, 20251.021.030.970.970.97-2.66%302,839
Feb 20, 20251.011.010.981.001.00-0.99%203,198
Feb 19, 20250.981.040.951.011.014.12%855,906
Feb 18, 20250.990.990.950.970.97-2.21%206,231
Feb 14, 20250.911.010.900.990.9910.27%596,604