Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Adicet Bio Inc Stock Price (Quote) NASDAQ:ACET
$10.80 ( 1.79% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.88 | $16.02 | Monday, 23rd May 2022 ACET stock ended at $10.80. This is 1.79% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 3.89% from a day low at $10.53 to a day high of $10.94. |
| 90 days | $9.88 | $21.17 | |
| 52 weeks | $6.25 | $21.17 |
Historical Adicet Bio Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $10.71 | $10.94 | $10.53 | $10.80 | 204 263 |
| 2022-05-20 | $10.89 | $10.89 | $9.88 | $10.61 | 307 829 |
| 2022-05-19 | $10.69 | $11.02 | $10.30 | $10.44 | 309 753 |
| 2022-05-18 | $11.98 | $12.49 | $10.74 | $10.79 | 354 024 |
| 2022-05-17 | $13.40 | $13.40 | $12.00 | $12.32 | 599 739 |
| 2022-05-16 | $11.67 | $13.09 | $11.63 | $12.90 | 399 412 |
| 2022-05-13 | $11.70 | $13.07 | $11.43 | $11.83 | 465 722 |
| 2022-05-12 | $10.76 | $10.91 | $10.23 | $10.63 | 732 753 |
| 2022-05-11 | $12.15 | $12.33 | $10.87 | $10.89 | 723 827 |
| 2022-05-10 | $12.78 | $13.28 | $12.10 | $12.18 | 357 340 |
| 2022-05-09 | $14.71 | $14.71 | $12.46 | $12.53 | 671 934 |
| 2022-05-06 | $15.20 | $15.72 | $14.34 | $15.00 | 620 702 |
| 2022-05-05 | $15.47 | $16.02 | $14.86 | $15.34 | 661 898 |
| 2022-05-04 | $15.46 | $15.70 | $14.72 | $15.68 | 532 369 |
| 2022-05-03 | $15.35 | $15.67 | $15.14 | $15.56 | 240 575 |
| 2022-05-02 | $14.71 | $15.38 | $14.52 | $15.29 | 893 402 |
| 2022-04-29 | $14.53 | $15.20 | $14.50 | $14.74 | 411 775 |
| 2022-04-28 | $14.83 | $15.07 | $13.85 | $14.65 | 515 166 |
| 2022-04-27 | $13.74 | $14.73 | $13.74 | $14.65 | 789 553 |
| 2022-04-26 | $14.43 | $14.44 | $13.70 | $13.72 | 155 719 |
| 2022-04-25 | $13.73 | $14.57 | $13.73 | $14.53 | 332 139 |
| 2022-04-22 | $13.82 | $14.31 | $13.42 | $13.93 | 250 500 |
| 2022-04-21 | $15.25 | $15.60 | $13.82 | $13.85 | 485 000 |
| 2022-04-20 | $16.00 | $16.00 | $15.18 | $15.34 | 268 400 |
| 2022-04-19 | $15.95 | $16.32 | $15.42 | $15.90 | 250 900 |
| 2022-04-18 | $16.85 | $17.09 | $15.70 | $15.90 | 252 100 |
| 2022-04-14 | $17.42 | $17.42 | $16.71 | $16.91 | 229 451 |
| 2022-04-13 | $17.38 | $17.55 | $17.16 | $17.46 | 166 534 |
| 2022-04-12 | $18.01 | $18.02 | $16.83 | $17.22 | 322 882 |
| 2022-04-11 | $18.05 | $18.22 | $17.03 | $17.59 | 136 572 |
| 2022-04-08 | $19.02 | $19.05 | $18.22 | $18.24 | 174 800 |
| 2022-04-07 | $19.36 | $19.62 | $18.55 | $18.99 | 259 100 |
| 2022-04-06 | $18.83 | $19.65 | $18.15 | $19.38 | 912 000 |
| 2022-04-05 | $19.86 | $20.41 | $19.18 | $19.22 | 264 600 |
| 2022-04-04 | $21.00 | $21.17 | $19.00 | $19.80 | 351 300 |
| 2022-04-01 | $20.11 | $21.00 | $19.43 | $20.81 | 1 844 449 |
| 2022-03-31 | $19.64 | $20.09 | $19.04 | $19.97 | 571 045 |
| 2022-03-30 | $19.00 | $19.59 | $18.89 | $19.59 | 440 161 |
| 2022-03-29 | $17.26 | $19.05 | $17.07 | $18.96 | 578 400 |
| 2022-03-28 | $17.17 | $17.70 | $16.86 | $17.05 | 232 600 |
| 2022-03-25 | $16.95 | $17.48 | $16.76 | $17.20 | 184 800 |
| 2022-03-24 | $16.69 | $17.11 | $16.39 | $17.09 | 158 800 |
| 2022-03-23 | $16.73 | $16.86 | $16.26 | $16.56 | 148 200 |
| 2022-03-22 | $15.26 | $16.79 | $15.26 | $16.76 | 380 789 |
| 2022-03-21 | $15.89 | $16.16 | $14.94 | $15.12 | 273 619 |
| 2022-03-18 | $16.00 | $16.50 | $15.69 | $16.10 | 1 201 563 |
| 2022-03-17 | $15.61 | $16.47 | $15.48 | $16.24 | 533 900 |
| 2022-03-16 | $12.71 | $15.98 | $12.69 | $15.94 | 2 018 800 |
| 2022-03-15 | $12.34 | $13.35 | $12.34 | $12.97 | 532 700 |
| 2022-03-14 | $13.31 | $14.18 | $12.11 | $12.29 | 181 100 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
