NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$2.35
+0.0200 (+0.86%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.88 | $2.54 | Thursday, 28th Mar 2024 ACET stock ended at $2.35. This is 0.86% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.68% from a day low at $2.31 to a day high of $2.40. |
90 days | $1.70 | $3.77 | |
52 weeks | $1.10 | $7.50 |
Historical Adicet Bio Inc prices
Date | Open | High | Low | Close | Volume |
2023-07-19 | $3.13 | $3.25 | $3.12 | $3.22 | 591 229 |
2023-07-18 | $3.20 | $3.27 | $3.09 | $3.14 | 480 568 |
2023-07-17 | $3.12 | $3.29 | $3.07 | $3.21 | 481 918 |
2023-07-14 | $3.26 | $3.30 | $3.06 | $3.08 | 619 095 |
2023-07-13 | $3.40 | $3.49 | $3.22 | $3.23 | 678 090 |
2023-07-12 | $3.33 | $3.54 | $3.29 | $3.40 | 452 124 |
2023-07-11 | $3.35 | $3.59 | $3.21 | $3.28 | 1 093 197 |
2023-07-10 | $3.20 | $3.43 | $3.19 | $3.38 | 601 097 |
2023-07-07 | $3.07 | $3.24 | $2.95 | $3.22 | 893 764 |
2023-07-06 | $3.05 | $3.26 | $2.94 | $3.14 | 1 078 159 |
2023-07-05 | $2.75 | $3.30 | $2.75 | $3.16 | 3 484 246 |
2023-07-03 | $2.43 | $2.82 | $2.42 | $2.73 | 2 199 362 |
2023-06-30 | $2.43 | $2.56 | $2.32 | $2.43 | 3 079 424 |
2023-06-29 | $2.57 | $2.60 | $2.25 | $2.31 | 2 832 923 |
2023-06-28 | $2.11 | $2.66 | $2.06 | $2.64 | 5 236 072 |
2023-06-27 | $3.84 | $3.95 | $1.98 | $2.13 | 8 292 003 |
2023-06-26 | $4.66 | $4.81 | $4.55 | $4.66 | 350 028 |
2023-06-23 | $4.36 | $4.81 | $4.23 | $4.73 | 756 542 |
2023-06-22 | $4.56 | $4.65 | $4.34 | $4.37 | 1 154 010 |
2023-06-21 | $4.32 | $4.65 | $4.23 | $4.62 | 1 152 129 |
2023-06-20 | $4.40 | $4.43 | $4.18 | $4.32 | 673 345 |
2023-06-16 | $4.69 | $4.76 | $4.37 | $4.40 | 551 641 |
2023-06-15 | $4.51 | $4.70 | $4.40 | $4.53 | 465 355 |
2023-06-14 | $4.90 | $4.95 | $4.49 | $4.53 | 447 086 |
2023-06-13 | $5.00 | $5.17 | $4.78 | $4.82 | 710 365 |