Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Adicet Bio Inc Stock Price (Quote) NASDAQ:ACET
$8.10 ( -5.26% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.96 | $8.87 | Friday, 22nd Oct 2021 ACET stock ended at $8.10. This is 5.26% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 6.49% from a day low at $8.01 to a day high of $8.53. |
| 90 days | $6.25 | $8.87 | |
| 52 weeks | $6.25 | $17.80 |
Historical Adicet Bio Inc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $8.53 | $8.53 | $8.01 | $8.10 | 53 560 |
| 2021-10-21 | $8.46 | $8.87 | $8.45 | $8.55 | 73 472 |
| 2021-10-20 | $8.66 | $8.79 | $8.31 | $8.43 | 59 369 |
| 2021-10-19 | $7.96 | $8.82 | $7.85 | $8.74 | 154 892 |
| 2021-10-18 | $7.86 | $8.19 | $7.80 | $7.85 | 44 547 |
| 2021-10-15 | $8.14 | $8.31 | $7.86 | $8.04 | 85 021 |
| 2021-10-14 | $8.03 | $8.10 | $7.85 | $7.97 | 35 019 |
| 2021-10-13 | $7.19 | $8.14 | $7.19 | $8.02 | 110 709 |
| 2021-10-12 | $7.41 | $7.42 | $7.26 | $7.38 | 13 975 |
| 2021-10-11 | $7.41 | $7.47 | $7.17 | $7.41 | 24 968 |
| 2021-10-08 | $7.59 | $7.59 | $7.26 | $7.37 | 47 391 |
| 2021-10-07 | $7.39 | $7.75 | $7.13 | $7.60 | 61 720 |
| 2021-10-06 | $7.36 | $7.43 | $7.16 | $7.37 | 67 541 |
| 2021-10-05 | $8.20 | $8.20 | $7.26 | $7.50 | 92 324 |
| 2021-10-04 | $8.09 | $8.27 | $7.70 | $8.16 | 66 439 |
| 2021-10-01 | $7.81 | $8.13 | $7.73 | $8.13 | 43 792 |
| 2021-09-30 | $8.11 | $8.11 | $7.73 | $7.84 | 46 146 |
| 2021-09-29 | $8.39 | $8.43 | $7.83 | $8.04 | 76 741 |
| 2021-09-28 | $7.89 | $8.42 | $7.81 | $8.36 | 127 987 |
| 2021-09-27 | $7.56 | $8.00 | $7.37 | $7.79 | 353 207 |
| 2021-09-24 | $7.32 | $7.89 | $7.25 | $7.60 | 170 592 |
| 2021-09-23 | $7.02 | $7.39 | $7.01 | $7.28 | 45 989 |
| 2021-09-22 | $7.05 | $7.11 | $6.96 | $7.01 | 35 389 |
| 2021-09-21 | $6.94 | $7.17 | $6.87 | $7.05 | 44 952 |
| 2021-09-20 | $7.15 | $7.27 | $6.75 | $6.89 | 109 131 |
| 2021-09-17 | $7.08 | $7.28 | $7.06 | $7.19 | 92 575 |
| 2021-09-16 | $7.03 | $7.65 | $6.95 | $7.04 | 42 401 |
| 2021-09-15 | $7.21 | $7.34 | $7.00 | $7.06 | 56 751 |
| 2021-09-14 | $7.55 | $7.94 | $7.20 | $7.24 | 63 031 |
| 2021-09-13 | $7.70 | $7.82 | $7.48 | $7.49 | 16 190 |
| 2021-09-10 | $7.98 | $7.98 | $7.61 | $7.61 | 38 784 |
| 2021-09-09 | $8.03 | $8.32 | $7.79 | $7.83 | 64 916 |
| 2021-09-08 | $7.94 | $8.10 | $7.70 | $7.96 | 106 454 |
| 2021-09-07 | $7.90 | $8.02 | $7.71 | $7.85 | 74 668 |
| 2021-09-03 | $8.35 | $8.38 | $7.83 | $7.96 | 40 300 |
| 2021-09-02 | $8.29 | $8.58 | $8.03 | $8.35 | 62 683 |
| 2021-09-01 | $8.30 | $8.46 | $8.05 | $8.29 | 63 391 |
| 2021-08-31 | $7.99 | $8.41 | $7.99 | $8.35 | 115 349 |
| 2021-08-30 | $8.13 | $8.18 | $7.85 | $8.00 | 66 095 |
| 2021-08-27 | $7.71 | $8.28 | $7.70 | $8.07 | 77 496 |
| 2021-08-26 | $7.35 | $7.77 | $7.30 | $7.70 | 92 266 |
| 2021-08-25 | $7.26 | $7.54 | $7.26 | $7.34 | 66 507 |
| 2021-08-24 | $7.20 | $7.33 | $7.13 | $7.27 | 120 245 |
| 2021-08-23 | $6.93 | $7.31 | $6.81 | $7.25 | 94 378 |
| 2021-08-20 | $6.25 | $6.93 | $6.25 | $6.92 | 99 492 |
| 2021-08-19 | $6.74 | $6.75 | $6.26 | $6.29 | 79 499 |
| 2021-08-18 | $6.66 | $7.12 | $6.64 | $6.73 | 90 093 |
| 2021-08-17 | $7.02 | $7.40 | $6.61 | $6.73 | 135 929 |
| 2021-08-16 | $7.78 | $8.20 | $7.02 | $7.10 | 79 313 |
| 2021-08-13 | $7.29 | $7.73 | $7.16 | $7.73 | 135 677 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
