Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
1.400
+0.060 (4.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 392,373 |
| Sep 24, 2024 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 388,082 |
| Sep 23, 2024 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -6.54% | 390,112 |
| Sep 20, 2024 | 1.53 | 1.53 | 1.48 | 1.53 | 1.53 | 0.66% | 309,579 |
| Sep 19, 2024 | 1.50 | 1.57 | 1.50 | 1.52 | 1.52 | 4.11% | 252,586 |
| Sep 18, 2024 | 1.50 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | 245,757 |
| Sep 17, 2024 | 1.51 | 1.57 | 1.43 | 1.50 | 1.50 | - | 375,776 |
| Sep 16, 2024 | 1.49 | 1.57 | 1.47 | 1.50 | 1.50 | 0.67% | 287,288 |
| Sep 13, 2024 | 1.54 | 1.61 | 1.46 | 1.49 | 1.49 | -2.61% | 330,811 |
| Sep 12, 2024 | 1.43 | 1.63 | 1.41 | 1.53 | 1.53 | 6.99% | 859,862 |
| Sep 11, 2024 | 1.41 | 1.51 | 1.33 | 1.43 | 1.43 | - | 939,191 |
| Sep 10, 2024 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 239,452 |
| Sep 9, 2024 | 1.51 | 1.59 | 1.46 | 1.48 | 1.48 | - | 239,608 |
| Sep 6, 2024 | 1.43 | 1.51 | 1.40 | 1.48 | 1.48 | 2.78% | 566,201 |
| Sep 5, 2024 | 1.52 | 1.54 | 1.44 | 1.44 | 1.44 | -4.64% | 407,910 |
| Sep 4, 2024 | 1.48 | 1.54 | 1.44 | 1.51 | 1.51 | 1.34% | 383,994 |
| Sep 3, 2024 | 1.44 | 1.51 | 1.40 | 1.49 | 1.49 | 2.05% | 655,657 |
| Aug 30, 2024 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | -1.35% | 238,972 |
| Aug 29, 2024 | 1.46 | 1.54 | 1.44 | 1.48 | 1.48 | 1.37% | 446,981 |
| Aug 28, 2024 | 1.40 | 1.46 | 1.39 | 1.46 | 1.46 | 3.55% | 303,947 |
| Aug 27, 2024 | 1.50 | 1.55 | 1.40 | 1.41 | 1.41 | -7.84% | 302,480 |
| Aug 26, 2024 | 1.50 | 1.56 | 1.47 | 1.53 | 1.53 | 2.68% | 299,177 |
| Aug 23, 2024 | 1.54 | 1.57 | 1.49 | 1.49 | 1.49 | -3.25% | 471,514 |
| Aug 22, 2024 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -1.91% | 192,815 |
| Aug 21, 2024 | 1.49 | 1.62 | 1.48 | 1.57 | 1.57 | 6.80% | 423,469 |
| Aug 20, 2024 | 1.58 | 1.60 | 1.45 | 1.47 | 1.47 | -5.16% | 336,443 |
| Aug 19, 2024 | 1.50 | 1.64 | 1.50 | 1.55 | 1.55 | 1.31% | 688,502 |
| Aug 16, 2024 | 1.43 | 1.55 | 1.43 | 1.53 | 1.53 | 6.99% | 473,827 |
| Aug 15, 2024 | 1.40 | 1.49 | 1.40 | 1.43 | 1.43 | 4.38% | 424,357 |
| Aug 14, 2024 | 1.32 | 1.43 | 1.32 | 1.37 | 1.37 | 5.38% | 746,224 |
| Aug 13, 2024 | 1.29 | 1.39 | 1.28 | 1.30 | 1.30 | 2.36% | 515,854 |
| Aug 12, 2024 | 1.33 | 1.36 | 1.26 | 1.27 | 1.27 | -5.22% | 430,814 |
| Aug 9, 2024 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 0.75% | 591,943 |
| Aug 8, 2024 | 1.34 | 1.40 | 1.30 | 1.33 | 1.33 | -0.75% | 583,797 |
| Aug 7, 2024 | 1.36 | 1.42 | 1.31 | 1.34 | 1.34 | 0.75% | 673,292 |
| Aug 6, 2024 | 1.36 | 1.38 | 1.29 | 1.33 | 1.33 | 2.31% | 494,377 |
| Aug 5, 2024 | 1.37 | 1.39 | 1.30 | 1.30 | 1.30 | -9.72% | 661,773 |
| Aug 2, 2024 | 1.46 | 1.47 | 1.40 | 1.44 | 1.44 | -4.64% | 599,772 |
| Aug 1, 2024 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | - | 886,131 |
| Jul 31, 2024 | 1.56 | 1.61 | 1.46 | 1.51 | 1.51 | -2.58% | 864,249 |
| Jul 30, 2024 | 1.61 | 1.63 | 1.51 | 1.55 | 1.55 | -4.91% | 847,443 |
| Jul 29, 2024 | 1.61 | 1.70 | 1.58 | 1.63 | 1.63 | 2.52% | 1,146,407 |
| Jul 26, 2024 | 1.52 | 1.63 | 1.40 | 1.59 | 1.59 | 5.30% | 1,008,262 |
| Jul 25, 2024 | 1.44 | 1.52 | 1.43 | 1.51 | 1.51 | 4.14% | 527,799 |
| Jul 24, 2024 | 1.39 | 1.50 | 1.39 | 1.45 | 1.45 | 0.69% | 759,426 |
| Jul 23, 2024 | 1.37 | 1.45 | 1.34 | 1.44 | 1.44 | 5.11% | 990,307 |
| Jul 22, 2024 | 1.24 | 1.38 | 1.22 | 1.37 | 1.37 | 10.48% | 1,634,538 |
| Jul 19, 2024 | 1.26 | 1.26 | 1.16 | 1.24 | 1.24 | 0.81% | 1,226,251 |
| Jul 18, 2024 | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | -6.11% | 983,497 |
| Jul 17, 2024 | 1.28 | 1.35 | 1.25 | 1.31 | 1.31 | 2.34% | 1,392,262 |
| Jul 16, 2024 | 1.25 | 1.31 | 1.21 | 1.28 | 1.28 | 4.07% | 3,149,104 |
| Jul 15, 2024 | 1.22 | 1.28 | 1.18 | 1.23 | 1.23 | 1.65% | 949,961 |
| Jul 12, 2024 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 1,117,667 |
| Jul 11, 2024 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | -0.79% | 975,435 |
| Jul 10, 2024 | 1.22 | 1.30 | 1.21 | 1.27 | 1.27 | 4.96% | 1,240,215 |
| Jul 9, 2024 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 3.42% | 1,140,748 |
| Jul 8, 2024 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 9.35% | 1,969,604 |
| Jul 5, 2024 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | -1.83% | 721,545 |
| Jul 3, 2024 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | -0.91% | 830,888 |
| Jul 2, 2024 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -4.35% | 1,185,781 |
| Jul 1, 2024 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -4.96% | 1,658,117 |
| Jun 28, 2024 | 1.34 | 1.34 | 1.21 | 1.21 | 1.21 | -9.70% | 8,136,938 |
| Jun 27, 2024 | 1.34 | 1.38 | 1.27 | 1.34 | 1.34 | - | 626,753 |
| Jun 26, 2024 | 1.44 | 1.48 | 1.32 | 1.34 | 1.34 | -8.84% | 1,003,183 |
| Jun 25, 2024 | 1.47 | 1.50 | 1.41 | 1.47 | 1.47 | -2.00% | 964,281 |
| Jun 24, 2024 | 1.40 | 1.52 | 1.40 | 1.50 | 1.50 | 9.49% | 3,262,786 |
| Jun 21, 2024 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 534,607 |
| Jun 20, 2024 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 476,022 |
| Jun 18, 2024 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 1.52% | 435,229 |
| Jun 17, 2024 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -2.22% | 612,274 |
| Jun 14, 2024 | 1.46 | 1.48 | 1.34 | 1.35 | 1.35 | -6.90% | 495,902 |
| Jun 13, 2024 | 1.42 | 1.49 | 1.36 | 1.45 | 1.45 | 3.57% | 578,127 |
| Jun 12, 2024 | 1.32 | 1.43 | 1.30 | 1.40 | 1.40 | 8.53% | 721,083 |
| Jun 11, 2024 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | -1.53% | 920,179 |
| Jun 10, 2024 | 1.37 | 1.38 | 1.27 | 1.31 | 1.31 | -2.96% | 558,322 |
| Jun 7, 2024 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -3.57% | 665,463 |
| Jun 6, 2024 | 1.44 | 1.50 | 1.38 | 1.40 | 1.40 | -2.78% | 901,372 |
| Jun 5, 2024 | 1.43 | 1.50 | 1.41 | 1.44 | 1.44 | 5.88% | 1,443,669 |
| Jun 4, 2024 | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | -5.56% | 775,456 |
| Jun 3, 2024 | 1.50 | 1.59 | 1.44 | 1.44 | 1.44 | -0.69% | 421,347 |
| May 31, 2024 | 1.50 | 1.53 | 1.42 | 1.45 | 1.45 | -2.03% | 452,774 |
| May 30, 2024 | 1.47 | 1.52 | 1.42 | 1.48 | 1.48 | 2.07% | 291,553 |
| May 29, 2024 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -7.05% | 446,691 |
| May 28, 2024 | 1.51 | 1.63 | 1.50 | 1.56 | 1.56 | 4.70% | 685,989 |
| May 24, 2024 | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -2.61% | 480,553 |
| May 23, 2024 | 1.64 | 1.65 | 1.53 | 1.53 | 1.53 | -6.13% | 511,116 |
| May 22, 2024 | 1.60 | 1.68 | 1.60 | 1.63 | 1.63 | 1.24% | 496,429 |
| May 21, 2024 | 1.62 | 1.71 | 1.59 | 1.61 | 1.61 | -0.62% | 519,755 |
| May 20, 2024 | 1.61 | 1.64 | 1.53 | 1.62 | 1.62 | 1.25% | 636,018 |
| May 17, 2024 | 1.58 | 1.68 | 1.58 | 1.60 | 1.60 | 1.91% | 1,057,922 |
| May 16, 2024 | 1.43 | 1.59 | 1.40 | 1.57 | 1.57 | 12.14% | 846,595 |
| May 15, 2024 | 1.41 | 1.53 | 1.38 | 1.40 | 1.40 | 5.26% | 2,665,184 |
| May 14, 2024 | 1.49 | 1.51 | 1.33 | 1.33 | 1.33 | -7.64% | 1,225,598 |
| May 13, 2024 | 1.50 | 1.56 | 1.43 | 1.44 | 1.44 | -2.04% | 877,563 |
| May 10, 2024 | 1.73 | 1.73 | 1.46 | 1.47 | 1.47 | -9.82% | 939,720 |
| May 9, 2024 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -1.21% | 440,942 |
| May 8, 2024 | 1.70 | 1.81 | 1.63 | 1.65 | 1.65 | -4.62% | 1,001,437 |
| May 7, 2024 | 1.67 | 1.87 | 1.66 | 1.73 | 1.73 | 2.37% | 1,612,871 |
| May 6, 2024 | 1.49 | 1.71 | 1.49 | 1.69 | 1.69 | 16.55% | 3,099,672 |
| May 3, 2024 | 1.45 | 1.56 | 1.40 | 1.45 | 1.45 | 2.84% | 4,866,272 |