NASDAQ:ACET
$5.62
(
1.63%
)
Friday, 26th May 2023
Adicet Bio Inc Stock Price (Quote)
| 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 |
About Adicet Bio Inc
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
