$5.62 (1.63%)

Volume: 225.358k

Closed: May 26, 2023

Hollow Logo Score: -5.924
Adicet Bio Inc Stock
$5.62 (1.63%)

Volume: 225.358k

Closed: May 26, 2023

Score Hollow Logo -5.924
NASDAQ:ACET

Adicet Bio Inc Stock Price (Quote)

$5.62 ( 1.63% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $5.32 $7.50 Friday, 26th May 2023 ACET stock ended at $5.62. This is 1.63% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 6.84% from a day low at $5.41 to a day high of $5.78.
90 days $5.13 $8.16
52 weeks $5.13 $21.87

Historical Adicet Bio Inc prices

Date Open High Low Close Volume
2023-05-26 $5.67 $5.78 $5.41 $5.62 225 358
2023-05-25 $5.74 $5.74 $5.32 $5.53 254 194
2023-05-24 $6.15 $6.15 $5.54 $5.71 252 359
2023-05-23 $6.26 $6.65 $6.16 $6.17 400 887
2023-05-22 $6.40 $6.55 $6.25 $6.32 201 629
2023-05-19 $6.55 $6.64 $6.24 $6.28 198 166
2023-05-18 $6.67 $6.71 $6.20 $6.46 260 419
2023-05-17 $6.85 $6.89 $6.52 $6.67 158 509
2023-05-16 $6.97 $7.06 $6.81 $6.83 205 448
2023-05-15 $6.40 $7.28 $6.37 $7.13 394 673
2023-05-12 $6.68 $6.69 $6.34 $6.36 563 379
2023-05-11 $6.90 $6.96 $6.52 $6.66 200 908
2023-05-10 $6.96 $7.50 $6.85 $6.93 436 680
2023-05-09 $6.58 $6.79 $6.45 $6.73 211 910
2023-05-08 $6.48 $6.66 $6.30 $6.66 168 671
2023-05-05 $6.43 $6.64 $6.38 $6.45 165 662
2023-05-04 $6.30 $6.47 $6.21 $6.38 168 479
2023-05-03 $6.11 $6.49 $6.11 $6.34 186 265
2023-05-02 $6.07 $6.24 $6.02 $6.08 285 398
2023-05-01 $5.85 $6.22 $5.85 $6.11 241 776
2023-04-28 $5.81 $5.94 $5.64 $5.84 210 961
2023-04-27 $5.95 $6.00 $5.77 $5.78 267 130
2023-04-26 $6.07 $6.13 $5.88 $5.90 626 684
2023-04-25 $6.08 $6.24 $6.00 $6.08 215 714
2023-04-24 $6.19 $6.26 $5.99 $6.11 254 218
2023-04-21 $6.05 $6.21 $6.00 $6.18 194 945
2023-04-20 $6.04 $6.18 $5.98 $6.05 173 107
2023-04-19 $5.96 $6.15 $5.94 $6.13 345 078
2023-04-18 $6.18 $6.18 $5.98 $5.98 1 151 362
2023-04-17 $5.67 $6.50 $5.64 $6.14 517 877
2023-04-14 $6.08 $6.29 $5.56 $5.61 466 847
2023-04-13 $5.34 $5.97 $5.30 $5.78 1 384 952
2023-04-12 $5.63 $5.68 $5.25 $5.27 253 380
2023-04-11 $5.62 $5.70 $5.51 $5.56 287 124
2023-04-10 $5.73 $5.73 $5.47 $5.64 339 222
2023-04-06 $5.51 $5.70 $5.40 $5.62 520 181
2023-04-05 $5.55 $5.65 $5.27 $5.48 619 471
2023-04-04 $5.75 $5.78 $5.13 $5.35 400 356
2023-04-03 $5.70 $5.89 $5.68 $5.70 548 829
2023-03-31 $5.89 $6.06 $5.73 $5.76 249 444
2023-03-30 $6.07 $6.21 $5.69 $5.84 483 142
2023-03-29 $5.60 $6.12 $5.56 $6.05 351 518
2023-03-28 $5.89 $5.97 $5.51 $5.52 297 126
2023-03-27 $5.96 $6.07 $5.85 $5.92 295 787
2023-03-24 $5.71 $5.96 $5.70 $5.89 561 159
2023-03-23 $6.04 $6.18 $5.64 $5.79 562 594
2023-03-22 $6.57 $6.77 $5.91 $5.98 547 185
2023-03-21 $6.47 $6.79 $6.40 $6.57 340 488
2023-03-20 $7.44 $7.53 $6.40 $6.41 592 290
2023-03-17 $7.62 $7.67 $7.29 $7.43 3 544 195
Click to get the best stock tips daily for free!

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