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 |
| 2023-10-19 | $1.45 | $1.51 | $1.40 | $1.46 | 489 458 |
| 2023-10-18 | $1.51 | $1.51 | $1.41 | $1.44 | 385 494 |
| 2023-10-17 | $1.43 | $1.52 | $1.40 | $1.50 | 515 308 |
| 2023-10-16 | $1.37 | $1.51 | $1.31 | $1.43 | 200 904 |
| 2023-10-13 | $1.36 | $1.43 | $1.35 | $1.38 | 196 534 |
| 2023-10-12 | $1.49 | $1.49 | $1.33 | $1.35 | 343 462 |
| 2023-10-11 | $1.43 | $1.55 | $1.41 | $1.50 | 359 240 |
| 2023-10-10 | $1.26 | $1.44 | $1.25 | $1.43 | 489 749 |
| 2023-10-09 | $1.28 | $1.30 | $1.24 | $1.25 | 192 286 |
| 2023-10-06 | $1.38 | $1.38 | $1.28 | $1.29 | 389 135 |
| 2023-10-05 | $1.28 | $1.35 | $1.24 | $1.32 | 259 354 |
| 2023-10-04 | $1.29 | $1.30 | $1.26 | $1.29 | 149 410 |
| 2023-10-03 | $1.30 | $1.34 | $1.28 | $1.30 | 225 885 |
| 2023-10-02 | $1.37 | $1.39 | $1.27 | $1.31 | 234 500 |
| 2023-09-29 | $1.43 | $1.49 | $1.33 | $1.37 | 264 667 |
| 2023-09-28 | $1.45 | $1.50 | $1.37 | $1.42 | 181 155 |
| 2023-09-27 | $1.44 | $1.51 | $1.43 | $1.44 | 203 389 |
| 2023-09-26 | $1.37 | $1.55 | $1.37 | $1.43 | 193 368 |
| 2023-09-25 | $1.44 | $1.48 | $1.39 | $1.40 | 198 932 |
| 2023-09-22 | $1.54 | $1.58 | $1.45 | $1.46 | 303 448 |
| 2023-09-21 | $1.59 | $1.60 | $1.53 | $1.53 | 185 565 |
| 2023-09-20 | $1.71 | $1.73 | $1.59 | $1.60 | 194 730 |
| 2023-09-19 | $1.68 | $1.73 | $1.67 | $1.70 | 192 983 |
| 2023-09-18 | $1.72 | $1.72 | $1.61 | $1.69 | 223 285 |
| 2023-09-15 | $1.76 | $1.85 | $1.70 | $1.71 | 577 602 |
