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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.690.700.660.670.67-2.19%271,903
Jul 31, 20250.700.730.680.690.69-2.61%305,680
Jul 30, 20250.700.750.690.700.700.13%356,547
Jul 29, 20250.760.770.680.700.70-6.53%1,025,267
Jul 28, 20250.770.770.750.750.75-2.50%154,432
Jul 25, 20250.780.780.760.770.77-0.54%123,200
Jul 24, 20250.800.810.750.780.78-4.99%435,507
Jul 23, 20250.760.820.760.820.828.56%513,574
Jul 22, 20250.730.770.730.750.751.62%188,858
Jul 21, 20250.770.780.720.740.74-2.57%232,429
Jul 18, 20250.790.800.750.760.76-3.86%271,875
Jul 17, 20250.770.820.760.790.791.30%333,256
Jul 16, 20250.770.790.750.780.782.30%285,679
Jul 15, 20250.760.800.750.760.76-2.08%201,972
Jul 14, 20250.750.780.730.780.783.88%366,341
Jul 11, 20250.720.760.710.750.751.31%481,609
Jul 10, 20250.700.760.700.740.743.76%554,269
Jul 9, 20250.710.720.680.710.714.42%395,453
Jul 8, 20250.650.700.650.680.685.19%410,992
Jul 7, 20250.650.650.620.650.656.94%476,841
Jul 3, 20250.620.620.580.610.61-1.14%545,982
Jul 2, 20250.610.630.600.610.610.47%363,835
Jul 1, 20250.620.640.610.610.610.18%415,330
Jun 30, 20250.630.650.610.610.61-2.49%751,711
Jun 27, 20250.680.690.630.630.63-6.71%380,374
Jun 26, 20250.660.680.640.670.671.91%614,728
Jun 25, 20250.670.680.640.660.660.58%359,438
Jun 24, 20250.630.680.630.650.653.06%319,077
Jun 23, 20250.670.680.630.630.63-5.25%533,262
Jun 20, 20250.680.680.660.670.670.15%269,515
Jun 18, 20250.690.700.670.670.67-0.49%276,567
Jun 17, 20250.740.740.670.670.67-6.10%286,738
Jun 16, 20250.740.750.690.720.72-4.57%444,324
Jun 13, 20250.760.790.730.750.75-3.80%336,367
Jun 12, 20250.780.800.750.780.78-0.62%245,947
Jun 11, 20250.840.840.760.780.78-4.29%263,886
Jun 10, 20250.770.830.750.820.826.66%452,426
Jun 9, 20250.750.770.740.770.771.52%324,329
Jun 6, 20250.750.790.730.760.761.04%422,273
Jun 5, 20250.780.800.720.750.75-5.25%361,484
Jun 4, 20250.760.800.750.790.791.54%305,660
Jun 3, 20250.750.790.710.780.784.01%416,492
Jun 2, 20250.720.790.700.750.754.27%697,560
May 30, 20250.700.720.700.720.72-0.24%226,386
May 29, 20250.650.720.650.720.7210.26%474,443
May 28, 20250.690.700.640.650.65-6.70%1,040,970
May 27, 20250.700.710.660.700.700.91%498,108
May 23, 20250.710.720.670.690.69-3.49%500,339
May 22, 20250.710.730.680.720.722.67%399,521
May 21, 20250.710.720.650.700.70-6.59%492,791