NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.95
-0.0750 (-3.70%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $2.43 | Friday, 19th Apr 2024 ACET stock ended at $1.95. This is 3.70% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.11% from a day low at $1.90 to a day high of $2.04. |
| 90 days | $1.88 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-12 | $17.26 | $17.26 | $15.35 | $16.82 | 192 003 |
| 2021-02-11 | $16.17 | $17.55 | $15.05 | $17.17 | 288 213 |
| 2021-02-10 | $14.50 | $17.80 | $14.09 | $16.70 | 1 564 789 |
| 2021-02-09 | $14.12 | $14.16 | $13.48 | $13.69 | 36 753 |
| 2021-02-08 | $12.67 | $14.08 | $12.67 | $13.97 | 97 471 |
| 2021-02-05 | $12.61 | $13.23 | $12.13 | $12.67 | 95 201 |
| 2021-02-04 | $12.19 | $12.61 | $12.09 | $12.54 | 72 969 |
| 2021-02-03 | $12.41 | $12.95 | $12.23 | $12.37 | 46 341 |
| 2021-02-02 | $12.38 | $12.97 | $12.20 | $12.20 | 53 007 |
| 2021-02-01 | $12.61 | $12.80 | $12.05 | $12.12 | 70 871 |
| 2021-01-29 | $12.70 | $13.12 | $12.05 | $12.30 | 77 911 |
| 2021-01-28 | $13.36 | $13.50 | $12.41 | $12.41 | 58 570 |
| 2021-01-27 | $13.56 | $13.93 | $12.69 | $13.06 | 53 378 |
| 2021-01-26 | $14.66 | $14.97 | $13.81 | $13.93 | 54 457 |
| 2021-01-25 | $14.76 | $15.00 | $14.07 | $14.70 | 35 234 |
| 2021-01-22 | $14.50 | $14.70 | $13.90 | $14.54 | 42 333 |
| 2021-01-21 | $14.40 | $14.92 | $13.47 | $14.50 | 94 005 |
| 2021-01-20 | $13.88 | $15.19 | $13.88 | $14.44 | 160 169 |
| 2021-01-19 | $13.14 | $13.50 | $12.68 | $13.49 | 53 407 |
| 2021-01-15 | $13.40 | $13.44 | $12.91 | $13.10 | 25 619 |
| 2021-01-14 | $13.49 | $13.53 | $13.05 | $13.42 | 33 320 |
| 2021-01-13 | $13.50 | $13.82 | $13.03 | $13.27 | 56 687 |
| 2021-01-12 | $13.87 | $13.93 | $13.26 | $13.51 | 47 218 |
| 2021-01-11 | $13.50 | $14.03 | $13.48 | $13.77 | 50 711 |
| 2021-01-08 | $14.08 | $14.10 | $13.47 | $13.72 | 47 480 |
