NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.81
-0.0650 (-3.47%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.80 | $2.43 | Thursday, 25th Apr 2024 ACET stock ended at $1.81. This is 3.47% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.33% from a day low at $1.80 to a day high of $1.95. |
| 90 days | $1.80 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $1.14 | $1.21 | $1.12 | $1.18 | 605 082 |
| Nov 29, 2023 | $1.14 | $1.18 | $1.10 | $1.13 | 359 913 |
| Nov 28, 2023 | $1.18 | $1.18 | $1.10 | $1.11 | 237 984 |
| Nov 27, 2023 | $1.19 | $1.19 | $1.16 | $1.18 | 197 545 |
| Nov 24, 2023 | $1.15 | $1.19 | $1.15 | $1.19 | 215 656 |
| Nov 22, 2023 | $1.14 | $1.18 | $1.12 | $1.15 | 136 251 |
| Nov 21, 2023 | $1.19 | $1.19 | $1.10 | $1.15 | 170 121 |
| Nov 20, 2023 | $1.22 | $1.24 | $1.15 | $1.17 | 170 171 |
| Nov 17, 2023 | $1.18 | $1.22 | $1.15 | $1.20 | 310 574 |
| Nov 16, 2023 | $1.20 | $1.20 | $1.11 | $1.17 | 250 800 |
| Nov 15, 2023 | $1.19 | $1.32 | $1.19 | $1.21 | 435 104 |
| Nov 14, 2023 | $1.26 | $1.26 | $1.16 | $1.18 | 544 587 |
| Nov 13, 2023 | $1.20 | $1.23 | $1.10 | $1.18 | 293 797 |
| Nov 10, 2023 | $1.27 | $1.27 | $1.20 | $1.20 | 201 976 |
| Nov 09, 2023 | $1.30 | $1.32 | $1.24 | $1.25 | 367 340 |
| Nov 08, 2023 | $1.38 | $1.38 | $1.27 | $1.33 | 179 108 |
| Nov 07, 2023 | $1.41 | $1.46 | $1.30 | $1.32 | 291 657 |
| Nov 06, 2023 | $1.69 | $1.69 | $1.38 | $1.43 | 355 395 |
| Nov 03, 2023 | $1.52 | $1.69 | $1.52 | $1.65 | 384 392 |
| Nov 02, 2023 | $1.33 | $1.48 | $1.31 | $1.48 | 245 969 |
| Nov 01, 2023 | $1.33 | $1.35 | $1.26 | $1.30 | 229 611 |
| Oct 31, 2023 | $1.29 | $1.36 | $1.28 | $1.32 | 766 934 |
| Oct 30, 2023 | $1.27 | $1.34 | $1.27 | $1.31 | 188 595 |
| Oct 27, 2023 | $1.28 | $1.34 | $1.21 | $1.26 | 314 298 |
| Oct 26, 2023 | $1.25 | $1.30 | $1.19 | $1.28 | 398 585 |
