NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$2.10
+0.100 (+5.00%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $2.43 | Tuesday, 23rd Apr 2024 ACET stock ended at $2.10. This is 5.00% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 8.70% from a day low at $2.07 to a day high of $2.25. |
| 90 days | $1.88 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2020 | $11.98 | $13.39 | $11.66 | $13.39 | 61 072 |
| Dec 02, 2020 | $11.85 | $12.10 | $11.47 | $12.05 | 26 805 |
| Dec 01, 2020 | $12.32 | $12.32 | $11.70 | $12.00 | 37 122 |
| Nov 30, 2020 | $12.43 | $12.54 | $12.00 | $12.33 | 42 680 |
| Nov 27, 2020 | $12.23 | $12.59 | $12.23 | $12.43 | 17 079 |
| Nov 25, 2020 | $12.12 | $12.61 | $12.01 | $12.16 | 29 806 |
| Nov 24, 2020 | $12.91 | $12.92 | $12.22 | $12.66 | 29 579 |
| Nov 23, 2020 | $12.84 | $13.20 | $12.49 | $12.66 | 39 074 |
| Nov 20, 2020 | $12.25 | $12.82 | $11.79 | $12.80 | 27 275 |
| Nov 19, 2020 | $12.80 | $13.02 | $11.82 | $12.25 | 45 761 |
| Nov 18, 2020 | $12.05 | $13.17 | $12.05 | $12.56 | 58 598 |
| Nov 17, 2020 | $12.47 | $13.34 | $12.29 | $13.28 | 24 236 |
| Nov 16, 2020 | $13.45 | $13.50 | $12.41 | $12.57 | 42 103 |
| Nov 13, 2020 | $12.55 | $13.45 | $12.55 | $13.30 | 39 638 |
| Nov 12, 2020 | $11.91 | $12.48 | $11.76 | $12.48 | 30 618 |
| Nov 11, 2020 | $12.39 | $12.54 | $11.61 | $11.96 | 39 043 |
| Nov 10, 2020 | $11.20 | $12.35 | $11.12 | $12.28 | 65 350 |
| Nov 09, 2020 | $12.05 | $12.09 | $11.02 | $11.05 | 36 747 |
| Nov 06, 2020 | $11.88 | $12.05 | $11.20 | $11.91 | 49 746 |
| Nov 05, 2020 | $11.48 | $12.05 | $11.33 | $11.92 | 40 128 |
| Nov 04, 2020 | $11.75 | $11.75 | $11.19 | $11.25 | 57 149 |
| Nov 03, 2020 | $10.57 | $11.01 | $10.42 | $10.76 | 38 876 |
| Nov 02, 2020 | $10.85 | $10.98 | $9.71 | $10.36 | 70 582 |
| Oct 30, 2020 | $11.59 | $11.98 | $10.62 | $10.72 | 44 919 |
| Oct 29, 2020 | $11.31 | $12.12 | $11.06 | $11.67 | 17 213 |
