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 |
| 2024-01-02 | $1.89 | $2.12 | $1.86 | $2.01 | 821 802 |
| 2023-12-29 | $1.75 | $1.90 | $1.70 | $1.89 | 624 477 |
| 2023-12-28 | $1.73 | $1.78 | $1.71 | $1.74 | 290 952 |
| 2023-12-27 | $1.67 | $1.76 | $1.64 | $1.76 | 367 146 |
| 2023-12-26 | $1.67 | $1.73 | $1.60 | $1.66 | 507 676 |
| 2023-12-22 | $1.51 | $1.65 | $1.51 | $1.64 | 521 553 |
| 2023-12-21 | $1.51 | $1.60 | $1.48 | $1.48 | 262 963 |
| 2023-12-20 | $1.59 | $1.63 | $1.45 | $1.46 | 1 645 918 |
| 2023-12-19 | $1.47 | $1.63 | $1.44 | $1.59 | 372 970 |
| 2023-12-18 | $1.62 | $1.62 | $1.42 | $1.45 | 321 404 |
| 2023-12-15 | $1.66 | $1.66 | $1.56 | $1.59 | 890 282 |
| 2023-12-14 | $1.52 | $1.66 | $1.50 | $1.65 | 930 970 |
| 2023-12-13 | $1.40 | $1.55 | $1.36 | $1.52 | 393 720 |
| 2023-12-12 | $1.30 | $1.42 | $1.25 | $1.37 | 458 811 |
| 2023-12-11 | $1.50 | $1.51 | $1.31 | $1.32 | 853 162 |
| 2023-12-08 | $1.38 | $1.41 | $1.27 | $1.38 | 301 239 |
| 2023-12-07 | $1.33 | $1.40 | $1.25 | $1.37 | 287 132 |
| 2023-12-06 | $1.22 | $1.35 | $1.22 | $1.31 | 277 725 |
| 2023-12-05 | $1.25 | $1.29 | $1.18 | $1.21 | 352 617 |
| 2023-12-04 | $1.25 | $1.30 | $1.20 | $1.24 | 345 413 |
| 2023-12-01 | $1.19 | $1.28 | $1.15 | $1.23 | 503 967 |
| 2023-11-30 | $1.14 | $1.21 | $1.12 | $1.18 | 605 082 |
| 2023-11-29 | $1.14 | $1.18 | $1.10 | $1.13 | 359 913 |
| 2023-11-28 | $1.18 | $1.18 | $1.10 | $1.11 | 237 984 |
| 2023-11-27 | $1.19 | $1.19 | $1.16 | $1.18 | 197 545 |
