FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Adicet Bio Inc Stock Price (Quote) NASDAQ:ACET

$7.40 ( -1.20% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $7.31 $10.47 Friday, 30th Jul 2021 ACET stock ended at $7.40. This is 1.2% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 6.16% from a day low at $7.31 to a day high of $7.76.
90 days $7.31 $16.10
52 weeks $7.31 $21.40

Historical Adicet Bio Inc prices

Date Open High Low Close Volume
2021-07-30 $7.59 $7.76 $7.31 $7.40 207 180
2021-07-29 $7.54 $7.69 $7.34 $7.49 104 342
2021-07-28 $7.42 $7.63 $7.35 $7.57 129 865
2021-07-27 $7.53 $7.64 $7.42 $7.49 113 939
2021-07-26 $8.14 $8.26 $7.54 $7.57 99 943
2021-07-23 $8.16 $8.16 $7.81 $8.13 108 796
2021-07-22 $8.09 $8.68 $7.95 $8.20 122 794
2021-07-21 $8.51 $8.51 $7.96 $8.02 177 528
2021-07-20 $8.08 $8.49 $8.08 $8.40 96 397
2021-07-19 $7.70 $8.05 $7.61 $8.02 89 976
2021-07-16 $8.02 $8.12 $7.64 $7.80 74 465
2021-07-15 $8.11 $8.28 $7.80 $7.98 87 133
2021-07-14 $8.51 $8.81 $8.05 $8.12 85 906
2021-07-13 $8.91 $8.99 $8.45 $8.50 61 278
2021-07-12 $9.29 $9.32 $8.93 $9.00 96 667
2021-07-09 $9.12 $9.34 $8.94 $9.25 54 569
2021-07-08 $9.03 $9.49 $8.73 $9.12 85 713
2021-07-07 $9.58 $9.59 $9.14 $9.19 78 101
2021-07-06 $10.00 $10.13 $9.53 $9.58 104 030
2021-07-02 $9.71 $10.03 $9.65 $9.93 98 889
2021-07-01 $10.24 $10.38 $9.61 $9.70 118 998
2021-06-30 $10.10 $10.47 $9.95 $10.29 293 904
2021-06-29 $9.96 $10.36 $9.96 $10.12 192 678
2021-06-28 $9.70 $10.19 $9.48 $10.00 247 446
2021-06-25 $9.72 $10.41 $9.50 $9.70 2 596 847
2021-06-24 $9.32 $10.18 $9.32 $9.73 263 194
2021-06-23 $9.59 $9.70 $9.07 $9.19 266 272
2021-06-22 $10.18 $10.29 $9.41 $9.44 217 768
2021-06-21 $10.54 $10.67 $9.83 $10.28 272 276
2021-06-18 $10.30 $10.61 $10.05 $10.54 478 630
2021-06-17 $10.52 $10.66 $10.27 $10.49 162 560
2021-06-16 $10.84 $10.98 $10.33 $10.40 241 580
2021-06-15 $11.70 $11.70 $10.72 $10.97 123 981
2021-06-14 $11.71 $11.96 $11.62 $11.77 84 740
2021-06-11 $11.84 $12.06 $11.66 $11.75 65 743
2021-06-10 $12.42 $12.57 $11.67 $11.91 83 246
2021-06-09 $12.00 $12.64 $12.00 $12.28 95 401
2021-06-08 $11.52 $12.03 $11.45 $12.00 143 817
2021-06-07 $12.31 $12.31 $11.42 $11.51 232 973
2021-06-04 $12.38 $12.42 $11.95 $12.27 81 882
2021-06-03 $12.31 $12.83 $11.56 $12.24 185 172
2021-06-02 $12.41 $13.12 $12.31 $12.47 83 131
2021-06-01 $13.37 $13.38 $12.30 $12.39 119 254
2021-05-28 $13.17 $13.65 $13.11 $13.42 56 787
2021-05-27 $13.70 $13.74 $12.92 $13.12 72 512
2021-05-26 $13.72 $13.83 $13.32 $13.75 89 510
2021-05-25 $14.43 $14.43 $13.71 $13.89 64 208
2021-05-24 $14.52 $14.71 $13.80 $14.27 53 532
2021-05-21 $15.05 $15.05 $14.17 $14.46 138 662
2021-05-20 $13.78 $14.60 $13.78 $14.60 49 314

About Adicet Bio Inc

Aceto Corporation, together with its subsidiaries, sources, markets, sells, and distributes finished dosage form generics, nutraceutical products, pharmaceutical intermediates and active ingredients, agricultural protection products, and specialty chemicals. The company operates in three segments: Human Health, Pharmaceutical Ingredients, and Performance Chemicals. The Human Health segment supplies raw materials used in the production of nutritio... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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