NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.47
-0.160 (-9.82%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.40 | $2.35 | Friday, 10th May 2024 ACET stock ended at $1.47. This is 9.82% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 18.49% from a day low at $1.46 to a day high of $1.73. |
90 days | $1.40 | $3.47 | |
52 weeks | $1.10 | $7.28 |
Date | Open | High | Low | Close | Volume |
Jan 29, 2021 | $12.70 | $13.12 | $12.05 | $12.30 | 77 911 |
Jan 28, 2021 | $13.36 | $13.50 | $12.41 | $12.41 | 58 570 |
Jan 27, 2021 | $13.56 | $13.93 | $12.69 | $13.06 | 53 378 |
Jan 26, 2021 | $14.66 | $14.97 | $13.81 | $13.93 | 54 457 |
Jan 25, 2021 | $14.76 | $15.00 | $14.07 | $14.70 | 35 234 |
Jan 22, 2021 | $14.50 | $14.70 | $13.90 | $14.54 | 42 333 |
Jan 21, 2021 | $14.40 | $14.92 | $13.47 | $14.50 | 94 005 |
Jan 20, 2021 | $13.88 | $15.19 | $13.88 | $14.44 | 160 169 |
Jan 19, 2021 | $13.14 | $13.50 | $12.68 | $13.49 | 53 407 |
Jan 15, 2021 | $13.40 | $13.44 | $12.91 | $13.10 | 25 619 |
Jan 14, 2021 | $13.49 | $13.53 | $13.05 | $13.42 | 33 320 |
Jan 13, 2021 | $13.50 | $13.82 | $13.03 | $13.27 | 56 687 |
Jan 12, 2021 | $13.87 | $13.93 | $13.26 | $13.51 | 47 218 |
Jan 11, 2021 | $13.50 | $14.03 | $13.48 | $13.77 | 50 711 |
Jan 08, 2021 | $14.08 | $14.10 | $13.47 | $13.72 | 47 480 |
Jan 07, 2021 | $14.06 | $14.31 | $13.97 | $14.06 | 34 531 |
Jan 06, 2021 | $13.78 | $14.08 | $13.64 | $14.02 | 38 406 |
Jan 05, 2021 | $13.26 | $13.96 | $13.10 | $13.55 | 31 041 |
Jan 04, 2021 | $14.06 | $14.32 | $13.06 | $13.42 | 61 733 |
Dec 31, 2020 | $14.08 | $14.08 | $13.20 | $14.05 | 52 317 |
Dec 30, 2020 | $13.59 | $14.14 | $13.54 | $14.09 | 35 201 |
Dec 29, 2020 | $14.41 | $14.41 | $13.50 | $13.66 | 33 476 |
Dec 28, 2020 | $14.44 | $14.73 | $14.18 | $14.34 | 26 115 |
Dec 24, 2020 | $14.02 | $14.44 | $13.92 | $14.35 | 13 555 |
Dec 23, 2020 | $14.50 | $14.91 | $13.77 | $14.31 | 106 602 |