NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$2.00
+0.0500 (+2.56%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $2.43 | Monday, 22nd Apr 2024 ACET stock ended at $2.00. This is 2.56% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.60% from a day low at $1.96 to a day high of $2.05. |
| 90 days | $1.88 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2021 | $15.03 | $15.32 | $14.49 | $14.94 | 98 635 |
| Apr 27, 2021 | $15.69 | $15.85 | $14.90 | $15.12 | 113 546 |
| Apr 26, 2021 | $14.42 | $15.88 | $14.37 | $15.69 | 155 340 |
| Apr 23, 2021 | $13.90 | $15.23 | $13.84 | $14.19 | 129 912 |
| Apr 22, 2021 | $12.90 | $13.42 | $12.77 | $13.11 | 68 586 |
| Apr 21, 2021 | $12.07 | $12.95 | $11.94 | $12.78 | 66 959 |
| Apr 20, 2021 | $12.17 | $12.46 | $11.76 | $12.09 | 72 297 |
| Apr 19, 2021 | $12.39 | $12.60 | $12.15 | $12.20 | 46 581 |
| Apr 16, 2021 | $12.98 | $12.98 | $12.12 | $12.24 | 56 597 |
| Apr 15, 2021 | $13.25 | $13.53 | $12.75 | $12.95 | 74 560 |
| Apr 14, 2021 | $13.17 | $13.74 | $12.92 | $13.02 | 193 030 |
| Apr 13, 2021 | $12.86 | $12.90 | $12.18 | $12.71 | 152 827 |
| Apr 12, 2021 | $13.17 | $13.17 | $12.71 | $12.84 | 58 659 |
| Apr 09, 2021 | $12.76 | $13.55 | $12.61 | $13.19 | 76 068 |
| Apr 08, 2021 | $14.03 | $14.03 | $12.79 | $12.88 | 150 320 |
| Apr 07, 2021 | $12.97 | $13.28 | $12.69 | $12.87 | 90 263 |
| Apr 06, 2021 | $12.79 | $13.36 | $12.62 | $13.01 | 88 292 |
| Apr 05, 2021 | $13.08 | $13.46 | $12.57 | $12.77 | 129 947 |
| Apr 01, 2021 | $13.13 | $13.74 | $12.66 | $13.11 | 119 498 |
| Mar 31, 2021 | $13.16 | $13.56 | $12.70 | $13.08 | 170 130 |
| Mar 30, 2021 | $12.52 | $13.62 | $11.71 | $13.02 | 229 906 |
| Mar 29, 2021 | $13.10 | $13.14 | $12.31 | $12.66 | 91 290 |
| Mar 26, 2021 | $12.98 | $13.52 | $12.69 | $13.14 | 86 503 |
| Mar 25, 2021 | $13.58 | $13.58 | $12.85 | $13.00 | 99 949 |
| Mar 24, 2021 | $14.35 | $14.51 | $13.43 | $13.60 | 69 548 |
