NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.81
-0.0650 (-3.47%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.80 | $2.43 | Thursday, 25th Apr 2024 ACET stock ended at $1.81. This is 3.47% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.33% from a day low at $1.80 to a day high of $1.95. |
| 90 days | $1.80 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $1.89 | $1.95 | $1.80 | $1.81 | 849 770 |
| Apr 24, 2024 | $2.07 | $2.08 | $1.87 | $1.88 | 1 350 973 |
| Apr 23, 2024 | $2.14 | $2.25 | $2.07 | $2.10 | 1 127 637 |
| Apr 22, 2024 | $2.00 | $2.05 | $1.96 | $2.00 | 300 212 |
| Apr 19, 2024 | $2.01 | $2.04 | $1.90 | $1.95 | 727 731 |
| Apr 18, 2024 | $2.29 | $2.29 | $2.01 | $2.03 | 929 922 |
| Apr 17, 2024 | $2.22 | $2.35 | $2.22 | $2.27 | 760 714 |
| Apr 16, 2024 | $2.16 | $2.20 | $2.14 | $2.19 | 164 781 |
| Apr 15, 2024 | $2.16 | $2.26 | $2.14 | $2.20 | 489 398 |
| Apr 12, 2024 | $2.20 | $2.21 | $2.14 | $2.16 | 416 375 |
| Apr 11, 2024 | $2.18 | $2.30 | $2.13 | $2.24 | 363 362 |
| Apr 10, 2024 | $2.20 | $2.21 | $2.13 | $2.15 | 395 570 |
| Apr 09, 2024 | $2.20 | $2.31 | $2.20 | $2.29 | 486 285 |
| Apr 08, 2024 | $2.22 | $2.26 | $2.13 | $2.18 | 644 345 |
| Apr 05, 2024 | $2.29 | $2.30 | $2.22 | $2.25 | 286 441 |
| Apr 04, 2024 | $2.28 | $2.40 | $2.23 | $2.28 | 426 850 |
| Apr 03, 2024 | $2.33 | $2.33 | $2.25 | $2.26 | 451 812 |
| Apr 02, 2024 | $2.35 | $2.37 | $2.29 | $2.36 | 1 534 786 |
| Apr 01, 2024 | $2.35 | $2.43 | $2.28 | $2.40 | 581 314 |
| Mar 28, 2024 | $2.33 | $2.40 | $2.31 | $2.35 | 497 004 |
| Mar 27, 2024 | $2.26 | $2.34 | $2.20 | $2.33 | 612 986 |
| Mar 26, 2024 | $2.29 | $2.29 | $2.12 | $2.24 | 802 393 |
| Mar 25, 2024 | $2.16 | $2.35 | $2.16 | $2.20 | 642 190 |
| Mar 22, 2024 | $2.06 | $2.24 | $2.02 | $2.19 | 940 219 |
| Mar 21, 2024 | $2.14 | $2.22 | $2.03 | $2.04 | 1 477 834 |
