Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
0.930
-0.037 (-3.85%)
Nov 21, 2024, 10:46 AM EST - Market open
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 1.56 | 1.61 | 1.46 | 1.51 | 1.51 | -2.58% | 864,249 |
| Jul 30, 2024 | 1.61 | 1.63 | 1.51 | 1.55 | 1.55 | -4.91% | 847,443 |
| Jul 29, 2024 | 1.61 | 1.70 | 1.58 | 1.63 | 1.63 | 2.52% | 1,146,407 |
| Jul 26, 2024 | 1.52 | 1.63 | 1.40 | 1.59 | 1.59 | 5.30% | 1,008,262 |
| Jul 25, 2024 | 1.44 | 1.52 | 1.43 | 1.51 | 1.51 | 4.14% | 527,799 |
| Jul 24, 2024 | 1.39 | 1.50 | 1.39 | 1.45 | 1.45 | 0.69% | 759,426 |
| Jul 23, 2024 | 1.37 | 1.45 | 1.34 | 1.44 | 1.44 | 5.11% | 990,307 |
| Jul 22, 2024 | 1.24 | 1.38 | 1.22 | 1.37 | 1.37 | 10.48% | 1,634,538 |
| Jul 19, 2024 | 1.26 | 1.26 | 1.16 | 1.24 | 1.24 | 0.81% | 1,226,251 |
| Jul 18, 2024 | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | -6.11% | 983,497 |
| Jul 17, 2024 | 1.28 | 1.35 | 1.25 | 1.31 | 1.31 | 2.34% | 1,392,262 |
| Jul 16, 2024 | 1.25 | 1.31 | 1.21 | 1.28 | 1.28 | 4.07% | 3,149,104 |
| Jul 15, 2024 | 1.22 | 1.28 | 1.18 | 1.23 | 1.23 | 1.65% | 949,961 |
| Jul 12, 2024 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 1,117,667 |
| Jul 11, 2024 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | -0.79% | 975,435 |
| Jul 10, 2024 | 1.22 | 1.30 | 1.21 | 1.27 | 1.27 | 4.96% | 1,240,215 |
| Jul 9, 2024 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 3.42% | 1,140,748 |
| Jul 8, 2024 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 9.35% | 1,969,604 |
| Jul 5, 2024 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | -1.83% | 721,545 |
| Jul 3, 2024 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | -0.91% | 830,888 |
| Jul 2, 2024 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -4.35% | 1,185,781 |