NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$2.03
-0.245 (-10.79%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.95 | $2.43 | Thursday, 18th Apr 2024 ACET stock ended at $2.03. This is 10.79% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 14.21% from a day low at $2.01 to a day high of $2.29. |
| 90 days | $1.88 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $3.23 | $3.62 | $3.10 | $3.19 | 2 211 511 |
| 2024-02-05 | $2.96 | $3.12 | $2.85 | $3.12 | 1 220 854 |
| 2024-02-02 | $3.05 | $3.13 | $2.84 | $3.00 | 919 652 |
| 2024-02-01 | $3.00 | $3.12 | $2.73 | $3.09 | 1 663 459 |
| 2024-01-31 | $2.87 | $3.24 | $2.80 | $2.99 | 1 926 873 |
| 2024-01-30 | $2.94 | $3.26 | $2.86 | $2.89 | 1 435 239 |
| 2024-01-29 | $2.66 | $3.06 | $2.60 | $3.00 | 7 004 468 |
| 2024-01-26 | $2.50 | $2.56 | $2.44 | $2.53 | 696 139 |
| 2024-01-25 | $2.41 | $2.51 | $2.37 | $2.47 | 933 148 |
| 2024-01-24 | $2.54 | $2.59 | $2.39 | $2.40 | 781 803 |
| 2024-01-23 | $2.63 | $2.68 | $2.39 | $2.51 | 5 094 295 |
| 2024-01-22 | $2.55 | $2.56 | $2.40 | $2.48 | 275 187 |
| 2024-01-19 | $2.44 | $2.46 | $2.32 | $2.44 | 262 743 |
| 2024-01-18 | $2.74 | $2.74 | $2.41 | $2.45 | 529 790 |
| 2024-01-17 | $2.90 | $2.91 | $2.58 | $2.74 | 730 119 |
| 2024-01-16 | $3.37 | $3.38 | $2.86 | $3.00 | 1 117 865 |
| 2024-01-12 | $3.12 | $3.43 | $3.02 | $3.33 | 1 097 291 |
| 2024-01-11 | $3.32 | $3.32 | $2.95 | $3.04 | 859 418 |
| 2024-01-10 | $3.45 | $3.66 | $3.00 | $3.35 | 6 725 423 |
| 2024-01-09 | $2.52 | $3.77 | $2.50 | $3.45 | 7 191 169 |
| 2024-01-08 | $2.44 | $2.52 | $2.22 | $2.46 | 1 266 937 |
| 2024-01-05 | $2.11 | $2.52 | $2.02 | $2.42 | 1 078 385 |
| 2024-01-04 | $2.00 | $2.37 | $1.97 | $2.16 | 3 285 873 |
| 2024-01-03 | $2.04 | $2.04 | $1.75 | $1.76 | 595 773 |
| 2024-01-02 | $1.89 | $2.12 | $1.86 | $2.01 | 821 802 |
