NASDAQ:ACET
$8.76
(
-5.09%
)
Friday, 3rd Feb 2023
Adicet Bio Inc Stock Price (Quote)
| 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 |
About Adicet Bio Inc
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
