Skip to main content
Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
0.939
+0.031 (3.36%)
At close: Jan 21, 2025, 4:00 PM
0.936
-0.002 (-0.27%)
After-hours: Jan 21, 2025, 6:06 PM EST

Adicet Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.910.930.880.910.91-1.22%215,836
Jan 16, 20250.940.940.880.920.92-1.11%217,470
Jan 15, 20250.920.940.890.930.932.28%220,696
Jan 14, 20250.890.920.850.910.913.96%414,352
Jan 13, 20250.900.910.850.870.87-4.63%480,009
Jan 10, 20250.950.990.890.920.92-4.47%408,644
Jan 8, 20250.990.990.920.960.96-2.24%464,172
Jan 7, 20251.051.080.980.980.98-9.91%587,798
Jan 6, 20250.991.090.961.091.099.80%1,039,054
Jan 3, 20250.991.110.970.990.991.94%1,059,148
Jan 2, 20250.970.990.940.970.971.23%380,303
Dec 31, 20240.910.970.880.960.966.81%415,710
Dec 30, 20240.900.910.860.900.90-2.69%537,839
Dec 27, 20240.960.980.910.930.93-3.58%320,495
Dec 26, 20240.920.960.880.960.964.78%318,335
Dec 24, 20240.890.930.850.920.922.52%544,021
Dec 23, 20240.910.910.860.890.89-1.79%493,243
Dec 20, 20240.880.920.860.910.915.78%632,175
Dec 19, 20240.920.920.810.860.86-3.92%950,368
Dec 18, 20240.960.980.880.900.90-6.28%565,502
Dec 17, 20240.940.980.910.960.96-0.75%480,467
Dec 16, 20240.960.980.920.960.96-0.23%548,431
Dec 13, 20240.960.980.910.960.96-0.99%699,979
Dec 12, 20241.021.040.960.970.97-4.47%454,204
Dec 11, 20241.061.061.011.021.02-3.77%254,484
Dec 10, 20241.041.101.031.061.06-482,172
Dec 9, 20241.061.121.041.061.060.95%375,731
Dec 6, 20240.971.060.961.051.056.34%354,435
Dec 5, 20241.021.020.920.990.99-2.72%986,832
Dec 4, 20241.091.130.991.021.02-7.73%979,250
Dec 3, 20241.101.131.051.101.10-1.79%760,460
Dec 2, 20241.141.191.101.121.12-0.88%787,694
Nov 29, 20241.121.161.091.131.131.80%617,002
Nov 27, 20240.991.120.961.111.1115.59%1,312,586
Nov 26, 20240.931.010.930.960.966.23%1,482,100
Nov 25, 20240.910.940.890.900.900.44%1,633,274
Nov 22, 20240.910.950.890.900.90-1.53%1,172,254
Nov 21, 20240.970.980.910.910.91-5.49%858,214
Nov 20, 20241.041.060.940.970.97-6.11%1,034,579
Nov 19, 20240.991.090.991.031.036.42%628,030
Nov 18, 20241.001.010.950.970.972.22%688,965
Nov 15, 20241.011.040.930.950.95-9.82%1,102,165
Nov 14, 20241.151.171.031.051.05-7.89%947,404
Nov 13, 20241.201.211.111.141.14-5.00%1,093,503
Nov 12, 20241.281.281.181.201.20-4.76%839,996
Nov 11, 20241.311.341.221.261.26-3.82%680,011
Nov 8, 20241.331.401.281.311.31-1.50%550,748
Nov 7, 20241.301.381.301.331.332.31%501,520
Nov 6, 20241.311.341.271.301.30-0.76%480,208
Nov 5, 20241.261.391.251.311.313.97%499,550
Nov 4, 20241.251.301.201.261.260.80%477,366
Nov 1, 20241.301.301.251.251.25-2.34%246,948
Oct 31, 20241.381.421.261.281.28-5.88%291,043
Oct 30, 20241.401.431.351.361.36-3.55%261,756
Oct 29, 20241.431.451.411.411.41-1.40%158,061
Oct 28, 20241.411.481.411.431.432.14%161,106
Oct 25, 20241.411.461.401.401.40-1.41%118,136
Oct 24, 20241.461.461.401.421.42-1.39%180,255
Oct 23, 20241.501.521.431.441.44-5.26%181,228
Oct 22, 20241.461.541.461.521.522.01%316,411
Oct 21, 20241.461.511.421.491.492.76%238,301
Oct 18, 20241.461.511.451.451.45-2.03%178,630
Oct 17, 20241.501.501.451.481.48-0.67%201,337
Oct 16, 20241.441.511.391.491.496.43%555,961
Oct 15, 20241.381.421.381.401.401.45%207,287
Oct 14, 20241.391.401.361.381.38-0.72%236,066
Oct 11, 20241.411.441.361.391.39-0.71%244,079
Oct 10, 20241.411.451.371.401.40-1.41%253,701
Oct 9, 20241.441.441.401.421.42-0.70%226,077
Oct 8, 20241.411.461.391.431.431.42%208,053
Oct 7, 20241.421.491.381.411.41-0.70%190,711
Oct 4, 20241.421.451.401.421.42-122,360
Oct 3, 20241.471.471.391.421.42-4.70%246,766
Oct 2, 20241.401.501.371.491.494.93%2,506,264
Oct 1, 20241.411.501.401.421.42-1.39%2,596,695
Sep 30, 20241.491.511.421.441.440.70%379,681
Sep 27, 20241.401.491.391.431.432.14%409,466
Sep 26, 20241.351.421.351.401.404.48%245,932
Sep 25, 20241.381.391.321.341.34-3.60%392,373
Sep 24, 20241.431.441.371.391.39-2.80%388,082
Sep 23, 20241.521.521.421.431.43-6.54%390,112
Sep 20, 20241.531.531.481.531.530.66%309,579
Sep 19, 20241.501.571.501.521.524.11%252,586
Sep 18, 20241.501.541.461.461.46-2.67%245,757
Sep 17, 20241.511.571.431.501.50-375,776
Sep 16, 20241.491.571.471.501.500.67%287,288
Sep 13, 20241.541.611.461.491.49-2.61%330,811
Sep 12, 20241.431.631.411.531.536.99%859,862
Sep 11, 20241.411.511.331.431.43-939,191
Sep 10, 20241.481.481.431.431.43-3.38%239,452
Sep 9, 20241.511.591.461.481.48-239,608
Sep 6, 20241.431.511.401.481.482.78%566,201
Sep 5, 20241.521.541.441.441.44-4.64%407,910
Sep 4, 20241.481.541.441.511.511.34%383,994
Sep 3, 20241.441.511.401.491.492.05%655,657
Aug 30, 20241.481.511.461.461.46-1.35%238,972
Aug 29, 20241.461.541.441.481.481.37%446,981
Aug 28, 20241.401.461.391.461.463.55%303,947
Aug 27, 20241.501.551.401.411.41-7.84%302,480
Aug 26, 20241.501.561.471.531.532.68%299,177