Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
0.6706
-0.0150 (-2.19%)
At close: Aug 1, 2025, 4:00 PM
0.7030
+0.0324 (4.83%)
After-hours: Aug 1, 2025, 7:43 PM EDT
Chimerix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.19% | 271,903 |
Jul 31, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -2.61% | 305,680 |
Jul 30, 2025 | 0.70 | 0.75 | 0.69 | 0.70 | 0.70 | 0.13% | 356,547 |
Jul 29, 2025 | 0.76 | 0.77 | 0.68 | 0.70 | 0.70 | -6.53% | 1,025,267 |
Jul 28, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.50% | 154,432 |
Jul 25, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.54% | 123,200 |
Jul 24, 2025 | 0.80 | 0.81 | 0.75 | 0.78 | 0.78 | -4.99% | 435,507 |
Jul 23, 2025 | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | 8.56% | 513,574 |
Jul 22, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 1.62% | 188,858 |
Jul 21, 2025 | 0.77 | 0.78 | 0.72 | 0.74 | 0.74 | -2.57% | 232,429 |
Jul 18, 2025 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -3.86% | 271,875 |
Jul 17, 2025 | 0.77 | 0.82 | 0.76 | 0.79 | 0.79 | 1.30% | 333,256 |
Jul 16, 2025 | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | 2.30% | 285,679 |
Jul 15, 2025 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | -2.08% | 201,972 |
Jul 14, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | 3.88% | 366,341 |
Jul 11, 2025 | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | 1.31% | 481,609 |
Jul 10, 2025 | 0.70 | 0.76 | 0.70 | 0.74 | 0.74 | 3.76% | 554,269 |
Jul 9, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | 4.42% | 395,453 |
Jul 8, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 5.19% | 410,992 |
Jul 7, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 6.94% | 476,841 |
Jul 3, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -1.14% | 545,982 |
Jul 2, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | 0.47% | 363,835 |
Jul 1, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | 0.18% | 415,330 |
Jun 30, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -2.49% | 751,711 |
Jun 27, 2025 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -6.71% | 380,374 |
Jun 26, 2025 | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | 1.91% | 614,728 |
Jun 25, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | 0.58% | 359,438 |
Jun 24, 2025 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | 3.06% | 319,077 |
Jun 23, 2025 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -5.25% | 533,262 |
Jun 20, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 0.15% | 269,515 |
Jun 18, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -0.49% | 276,567 |
Jun 17, 2025 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -6.10% | 286,738 |
Jun 16, 2025 | 0.74 | 0.75 | 0.69 | 0.72 | 0.72 | -4.57% | 444,324 |
Jun 13, 2025 | 0.76 | 0.79 | 0.73 | 0.75 | 0.75 | -3.80% | 336,367 |
Jun 12, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | -0.62% | 245,947 |
Jun 11, 2025 | 0.84 | 0.84 | 0.76 | 0.78 | 0.78 | -4.29% | 263,886 |
Jun 10, 2025 | 0.77 | 0.83 | 0.75 | 0.82 | 0.82 | 6.66% | 452,426 |
Jun 9, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 1.52% | 324,329 |
Jun 6, 2025 | 0.75 | 0.79 | 0.73 | 0.76 | 0.76 | 1.04% | 422,273 |
Jun 5, 2025 | 0.78 | 0.80 | 0.72 | 0.75 | 0.75 | -5.25% | 361,484 |
Jun 4, 2025 | 0.76 | 0.80 | 0.75 | 0.79 | 0.79 | 1.54% | 305,660 |
Jun 3, 2025 | 0.75 | 0.79 | 0.71 | 0.78 | 0.78 | 4.01% | 416,492 |
Jun 2, 2025 | 0.72 | 0.79 | 0.70 | 0.75 | 0.75 | 4.27% | 697,560 |
May 30, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | -0.24% | 226,386 |
May 29, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | 10.26% | 474,443 |
May 28, 2025 | 0.69 | 0.70 | 0.64 | 0.65 | 0.65 | -6.70% | 1,040,970 |
May 27, 2025 | 0.70 | 0.71 | 0.66 | 0.70 | 0.70 | 0.91% | 498,108 |
May 23, 2025 | 0.71 | 0.72 | 0.67 | 0.69 | 0.69 | -3.49% | 500,339 |
May 22, 2025 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | 2.67% | 399,521 |
May 21, 2025 | 0.71 | 0.72 | 0.65 | 0.70 | 0.70 | -6.59% | 492,791 |