$8.76 (-5.09%)

Volume: 400.797k

Closed: Feb 03, 2023

Hollow Logo Score: 0.106
Adicet Bio Inc Stock
$8.76 (-5.09%)

Volume: 400.797k

Closed: Feb 03, 2023

Score Hollow Logo 0.106
NASDAQ:ACET

Adicet Bio Inc Stock Price (Quote)

$8.76 ( -5.09% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $7.42 $9.53 Friday, 3rd Feb 2023 ACET stock ended at $8.76. This is 5.09% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 6.74% from a day low at $8.68 to a day high of $9.26.
90 days $7.42 $21.87
52 weeks $7.42 $21.87

Historical Adicet Bio Inc prices

Date Open High Low Close Volume
2023-02-03 $9.08 $9.26 $8.68 $8.76 400 797
2023-02-02 $9.24 $9.53 $9.10 $9.23 400 291
2023-02-01 $9.21 $9.23 $8.77 $9.13 369 808
2023-01-31 $8.75 $9.27 $8.69 $9.15 355 549
2023-01-30 $8.86 $9.02 $8.53 $8.69 297 760
2023-01-27 $8.91 $9.15 $8.86 $8.96 265 795
2023-01-26 $9.31 $9.40 $8.77 $8.89 272 291
2023-01-25 $9.00 $9.23 $8.71 $9.21 283 145
2023-01-24 $8.84 $9.23 $8.67 $9.05 297 266
2023-01-23 $8.82 $8.94 $8.60 $8.85 432 541
2023-01-20 $8.46 $9.01 $8.36 $8.84 548 413
2023-01-19 $8.30 $8.58 $8.19 $8.30 404 513
2023-01-18 $8.81 $9.14 $8.35 $8.38 340 700
2023-01-17 $8.70 $9.00 $8.61 $8.73 600 500
2023-01-13 $8.85 $9.07 $8.39 $8.69 844 090
2023-01-12 $7.80 $8.65 $7.49 $8.60 1 826 262
2023-01-11 $7.66 $7.92 $7.47 $7.74 535 535
2023-01-10 $7.62 $7.90 $7.42 $7.68 1 071 465
2023-01-09 $8.47 $8.47 $7.57 $7.63 771 114
2023-01-06 $8.28 $8.67 $8.09 $8.38 337 800
2023-01-05 $8.43 $8.52 $8.15 $8.22 406 641
2023-01-04 $8.72 $8.77 $8.16 $8.50 764 822
2023-01-03 $9.03 $9.25 $8.40 $8.57 463 989
2022-12-30 $8.45 $8.94 $8.40 $8.94 446 565
2022-12-29 $8.17 $8.76 $8.00 $8.55 636 675
2022-12-28 $7.72 $8.21 $7.72 $8.10 522 376
2022-12-27 $7.91 $8.04 $7.58 $7.72 481 121
2022-12-23 $8.05 $8.30 $7.82 $7.93 363 252
2022-12-22 $7.96 $8.15 $7.56 $8.05 1 178 815
2022-12-21 $8.39 $8.54 $7.94 $8.05 585 113
2022-12-20 $8.38 $8.64 $8.16 $8.31 686 983
2022-12-19 $9.31 $9.42 $8.30 $8.38 795 549
2022-12-16 $9.93 $10.12 $9.28 $9.40 1 464 383
2022-12-15 $10.54 $10.92 $9.93 $9.95 839 632
2022-12-14 $10.58 $11.04 $10.24 $10.64 683 679
2022-12-13 $10.44 $11.01 $10.39 $10.79 2 607 582
2022-12-12 $10.85 $11.18 $9.38 $10.43 7 938 804
2022-12-09 $19.79 $19.84 $16.87 $17.27 1 139 005
2022-12-08 $19.89 $19.98 $19.17 $19.88 725 264
2022-12-07 $19.66 $20.13 $19.17 $19.63 712 185
2022-12-06 $20.11 $20.50 $19.22 $19.66 567 396
2022-12-05 $19.42 $20.88 $18.89 $20.19 639 794
2022-12-02 $18.37 $19.29 $18.01 $19.26 476 289
2022-12-01 $18.30 $18.90 $18.06 $18.58 678 459
2022-11-30 $17.90 $18.32 $17.41 $18.18 982 107
2022-11-29 $16.78 $17.88 $16.44 $17.77 486 454
2022-11-28 $17.09 $17.46 $16.57 $16.70 670 768
2022-11-25 $17.18 $17.23 $16.65 $17.15 277 915
2022-11-23 $17.53 $17.98 $17.14 $17.20 441 711
2022-11-22 $17.38 $18.21 $17.10 $17.71 765 846

Hot Stocks To Watch:

About Adicet Bio Inc

Adicet Bio Adicet Bio, Inc., a biotechnology company, discovers and develops allogeneic gamma delta T cell therapies for cancer and other diseases. The company offers gamma delta T cells engineered with chimeric antigen receptors and T cell receptor-like antibodies to enhance selective tumor targeting, facilitate innate and adaptive anti-tumor immune response, and enhance persistence for durable activity in patients. Its lead product in pipeline includes AD... ACET Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT