Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
0.910
+0.050 (5.78%)
At close: Dec 20, 2024, 4:00 PM
0.950
+0.040 (4.40%)
After-hours: Dec 20, 2024, 6:19 PM EST
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.88 | 0.92 | 0.86 | 0.91 | 0.91 | 5.78% | 632,175 |
| Dec 19, 2024 | 0.92 | 0.92 | 0.81 | 0.86 | 0.86 | -3.92% | 950,368 |
| Dec 18, 2024 | 0.96 | 0.98 | 0.88 | 0.90 | 0.90 | -6.28% | 565,502 |
| Dec 17, 2024 | 0.94 | 0.98 | 0.91 | 0.96 | 0.96 | -0.75% | 480,467 |
| Dec 16, 2024 | 0.96 | 0.98 | 0.92 | 0.96 | 0.96 | -0.23% | 548,431 |
| Dec 13, 2024 | 0.96 | 0.98 | 0.91 | 0.96 | 0.96 | -0.99% | 699,979 |
| Dec 12, 2024 | 1.02 | 1.04 | 0.96 | 0.97 | 0.97 | -4.47% | 454,204 |
| Dec 11, 2024 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 254,484 |
| Dec 10, 2024 | 1.04 | 1.10 | 1.03 | 1.06 | 1.06 | - | 482,172 |
| Dec 9, 2024 | 1.06 | 1.12 | 1.04 | 1.06 | 1.06 | 0.95% | 375,731 |
| Dec 6, 2024 | 0.97 | 1.06 | 0.96 | 1.05 | 1.05 | 6.34% | 354,435 |
| Dec 5, 2024 | 1.02 | 1.02 | 0.92 | 0.99 | 0.99 | -2.72% | 986,832 |
| Dec 4, 2024 | 1.09 | 1.13 | 0.99 | 1.02 | 1.02 | -7.73% | 979,250 |
| Dec 3, 2024 | 1.10 | 1.13 | 1.05 | 1.10 | 1.10 | -1.79% | 760,460 |
| Dec 2, 2024 | 1.14 | 1.19 | 1.10 | 1.12 | 1.12 | -0.88% | 787,694 |
| Nov 29, 2024 | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 617,002 |
| Nov 27, 2024 | 0.99 | 1.12 | 0.96 | 1.11 | 1.11 | 15.59% | 1,312,586 |
| Nov 26, 2024 | 0.93 | 1.01 | 0.93 | 0.96 | 0.96 | 6.23% | 1,482,100 |
| Nov 25, 2024 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | 0.44% | 1,633,274 |
| Nov 22, 2024 | 0.91 | 0.95 | 0.89 | 0.90 | 0.90 | -1.53% | 1,172,254 |
| Nov 21, 2024 | 0.97 | 0.98 | 0.91 | 0.91 | 0.91 | -5.49% | 858,214 |
| Nov 20, 2024 | 1.04 | 1.06 | 0.94 | 0.97 | 0.97 | -6.11% | 1,034,579 |
| Nov 19, 2024 | 0.99 | 1.09 | 0.99 | 1.03 | 1.03 | 6.42% | 628,030 |
| Nov 18, 2024 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | 2.22% | 688,965 |
| Nov 15, 2024 | 1.01 | 1.04 | 0.93 | 0.95 | 0.95 | -9.82% | 1,102,165 |
| Nov 14, 2024 | 1.15 | 1.17 | 1.03 | 1.05 | 1.05 | -7.89% | 947,404 |
| Nov 13, 2024 | 1.20 | 1.21 | 1.11 | 1.14 | 1.14 | -5.00% | 1,093,503 |
| Nov 12, 2024 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -4.76% | 839,996 |
| Nov 11, 2024 | 1.31 | 1.34 | 1.22 | 1.26 | 1.26 | -3.82% | 680,011 |
| Nov 8, 2024 | 1.33 | 1.40 | 1.28 | 1.31 | 1.31 | -1.50% | 550,748 |
| Nov 7, 2024 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 2.31% | 501,520 |
| Nov 6, 2024 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | -0.76% | 480,208 |
| Nov 5, 2024 | 1.26 | 1.39 | 1.25 | 1.31 | 1.31 | 3.97% | 499,550 |
| Nov 4, 2024 | 1.25 | 1.30 | 1.20 | 1.26 | 1.26 | 0.80% | 477,366 |
| Nov 1, 2024 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 246,948 |
| Oct 31, 2024 | 1.38 | 1.42 | 1.26 | 1.28 | 1.28 | -5.88% | 291,043 |
| Oct 30, 2024 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 261,756 |
| Oct 29, 2024 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 158,061 |
| Oct 28, 2024 | 1.41 | 1.48 | 1.41 | 1.43 | 1.43 | 2.14% | 161,106 |
| Oct 25, 2024 | 1.41 | 1.46 | 1.40 | 1.40 | 1.40 | -1.41% | 118,136 |
| Oct 24, 2024 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 180,255 |
| Oct 23, 2024 | 1.50 | 1.52 | 1.43 | 1.44 | 1.44 | -5.26% | 181,228 |
| Oct 22, 2024 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 2.01% | 316,411 |
| Oct 21, 2024 | 1.46 | 1.51 | 1.42 | 1.49 | 1.49 | 2.76% | 238,301 |
| Oct 18, 2024 | 1.46 | 1.51 | 1.45 | 1.45 | 1.45 | -2.03% | 178,630 |
| Oct 17, 2024 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 201,337 |
| Oct 16, 2024 | 1.44 | 1.51 | 1.39 | 1.49 | 1.49 | 6.43% | 555,961 |
| Oct 15, 2024 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 207,287 |
| Oct 14, 2024 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 236,066 |
| Oct 11, 2024 | 1.41 | 1.44 | 1.36 | 1.39 | 1.39 | -0.71% | 244,079 |
| Oct 10, 2024 | 1.41 | 1.45 | 1.37 | 1.40 | 1.40 | -1.41% | 253,701 |
| Oct 9, 2024 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 226,077 |
| Oct 8, 2024 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 208,053 |
| Oct 7, 2024 | 1.42 | 1.49 | 1.38 | 1.41 | 1.41 | -0.70% | 190,711 |
| Oct 4, 2024 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | - | 122,360 |
| Oct 3, 2024 | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | -4.70% | 246,766 |
| Oct 2, 2024 | 1.40 | 1.50 | 1.37 | 1.49 | 1.49 | 4.93% | 2,506,264 |
| Oct 1, 2024 | 1.41 | 1.50 | 1.40 | 1.42 | 1.42 | -1.39% | 2,596,695 |
| Sep 30, 2024 | 1.49 | 1.51 | 1.42 | 1.44 | 1.44 | 0.70% | 379,681 |
| Sep 27, 2024 | 1.40 | 1.49 | 1.39 | 1.43 | 1.43 | 2.14% | 409,466 |
| Sep 26, 2024 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 4.48% | 245,932 |
| 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 |