NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$2.35
+0.0200 (+0.86%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.88 | $2.54 | Thursday, 28th Mar 2024 ACET stock ended at $2.35. This is 0.86% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.68% from a day low at $2.31 to a day high of $2.40. |
90 days | $1.70 | $3.77 | |
52 weeks | $1.10 | $7.50 |
Historical Adicet Bio Inc prices
Date | Open | High | Low | Close | Volume |
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 |