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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 0.61 | 0.64 | 0.58 | 0.62 | 0.62 | 5.82% | 397,674 |
Apr 25, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -4.62% | 128,788 |
Apr 24, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | 2.13% | 101,080 |
Apr 23, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 3.39% | 177,358 |
Apr 22, 2025 | 0.57 | 0.60 | 0.55 | 0.58 | 0.58 | 2.34% | 218,801 |
Apr 21, 2025 | 0.56 | 0.57 | 0.51 | 0.57 | 0.57 | 8.10% | 294,112 |
Apr 17, 2025 | 0.58 | 0.61 | 0.52 | 0.53 | 0.53 | -7.96% | 361,476 |
Apr 16, 2025 | 0.59 | 0.61 | 0.56 | 0.57 | 0.57 | -3.43% | 235,013 |
Apr 15, 2025 | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | 4.52% | 312,772 |
Apr 14, 2025 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | 5.40% | 558,033 |
Apr 11, 2025 | 0.47 | 0.54 | 0.47 | 0.54 | 0.54 | 20.11% | 2,422,812 |
Apr 10, 2025 | 0.56 | 0.57 | 0.45 | 0.45 | 0.45 | -14.02% | 1,619,087 |
Apr 9, 2025 | 0.58 | 0.60 | 0.52 | 0.52 | 0.52 | -13.33% | 1,235,362 |
Apr 8, 2025 | 0.66 | 0.67 | 0.60 | 0.60 | 0.60 | -3.24% | 158,874 |
Apr 7, 2025 | 0.62 | 0.66 | 0.58 | 0.62 | 0.62 | -2.91% | 351,255 |
Apr 4, 2025 | 0.67 | 0.71 | 0.63 | 0.64 | 0.64 | -4.81% | 428,459 |
Apr 3, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | -7.32% | 323,271 |
Apr 2, 2025 | 0.74 | 0.75 | 0.69 | 0.72 | 0.72 | -1.50% | 436,315 |
Apr 1, 2025 | 0.77 | 0.82 | 0.74 | 0.74 | 0.74 | -2.65% | 347,458 |
Mar 31, 2025 | 0.81 | 0.82 | 0.76 | 0.76 | 0.76 | -9.06% | 353,951 |
Mar 28, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -2.33% | 152,511 |
Mar 27, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -5.17% | 277,021 |
Mar 26, 2025 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 1.28% | 204,786 |
Mar 25, 2025 | 0.92 | 0.95 | 0.86 | 0.89 | 0.89 | -3.20% | 358,408 |
Mar 24, 2025 | 0.84 | 0.95 | 0.82 | 0.91 | 0.91 | 19.34% | 1,621,248 |
Mar 21, 2025 | 0.76 | 0.79 | 0.74 | 0.77 | 0.77 | 0.24% | 186,752 |
Mar 20, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -1.70% | 173,826 |
Mar 19, 2025 | 0.80 | 0.81 | 0.76 | 0.78 | 0.78 | -2.25% | 125,481 |
Mar 18, 2025 | 0.76 | 0.81 | 0.76 | 0.80 | 0.80 | 2.32% | 125,756 |
Mar 17, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | -0.66% | 144,434 |
Mar 14, 2025 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | 0.86% | 120,325 |
Mar 13, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | -2.27% | 137,453 |
Mar 12, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | 0.66% | 122,338 |
Mar 11, 2025 | 0.78 | 0.81 | 0.75 | 0.79 | 0.79 | 3.37% | 175,913 |
Mar 10, 2025 | 0.81 | 0.83 | 0.75 | 0.76 | 0.76 | -4.16% | 413,991 |
Mar 7, 2025 | 0.82 | 0.85 | 0.79 | 0.80 | 0.80 | -5.90% | 438,873 |
Mar 6, 2025 | 0.86 | 0.89 | 0.83 | 0.85 | 0.85 | -3.33% | 595,037 |
Mar 5, 2025 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | 0.47% | 246,760 |
Mar 4, 2025 | 0.85 | 0.89 | 0.82 | 0.87 | 0.87 | 2.76% | 401,165 |
Mar 3, 2025 | 0.91 | 0.91 | 0.84 | 0.85 | 0.85 | -5.70% | 362,178 |
Feb 28, 2025 | 0.86 | 0.90 | 0.84 | 0.90 | 0.90 | 4.56% | 638,312 |
Feb 27, 2025 | 0.92 | 0.93 | 0.85 | 0.86 | 0.86 | -4.73% | 1,779,320 |
Feb 26, 2025 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | 1.04% | 153,378 |
Feb 25, 2025 | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | -3.42% | 417,223 |
Feb 24, 2025 | 0.97 | 1.01 | 0.92 | 0.92 | 0.92 | -5.01% | 702,576 |
Feb 21, 2025 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -2.66% | 302,839 |
Feb 20, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 203,198 |
Feb 19, 2025 | 0.98 | 1.04 | 0.95 | 1.01 | 1.01 | 4.12% | 855,906 |
Feb 18, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.21% | 206,231 |
Feb 14, 2025 | 0.91 | 1.01 | 0.90 | 0.99 | 0.99 | 10.27% | 596,604 |