NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.68
-0.130 (-7.18%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.43 | Friday, 26th Apr 2024 ACET stock ended at $1.68. This is 7.18% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 9.61% from a day low at $1.67 to a day high of $1.83. |
| 90 days | $1.67 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $5.81 | $5.94 | $5.64 | $5.84 | 210 961 |
| Apr 27, 2023 | $5.95 | $6.00 | $5.77 | $5.78 | 267 130 |
| Apr 26, 2023 | $6.07 | $6.13 | $5.88 | $5.90 | 626 684 |
| Apr 25, 2023 | $6.08 | $6.24 | $6.00 | $6.08 | 215 714 |
| Apr 24, 2023 | $6.19 | $6.26 | $5.99 | $6.11 | 254 218 |
| Apr 21, 2023 | $6.05 | $6.21 | $6.00 | $6.18 | 194 945 |
| Apr 20, 2023 | $6.04 | $6.18 | $5.98 | $6.05 | 173 107 |
| Apr 19, 2023 | $5.96 | $6.15 | $5.94 | $6.13 | 345 078 |
| Apr 18, 2023 | $6.18 | $6.18 | $5.98 | $5.98 | 1 151 362 |
| Apr 17, 2023 | $5.67 | $6.50 | $5.64 | $6.14 | 517 877 |
| Apr 14, 2023 | $6.08 | $6.29 | $5.56 | $5.61 | 466 847 |
| Apr 13, 2023 | $5.34 | $5.97 | $5.30 | $5.78 | 1 384 952 |
| Apr 12, 2023 | $5.63 | $5.68 | $5.25 | $5.27 | 253 380 |
| Apr 11, 2023 | $5.62 | $5.70 | $5.51 | $5.56 | 287 124 |
| Apr 10, 2023 | $5.73 | $5.73 | $5.47 | $5.64 | 339 222 |
| Apr 06, 2023 | $5.51 | $5.70 | $5.40 | $5.62 | 520 181 |
| Apr 05, 2023 | $5.55 | $5.65 | $5.27 | $5.48 | 619 471 |
| Apr 04, 2023 | $5.75 | $5.78 | $5.13 | $5.35 | 400 356 |
| Apr 03, 2023 | $5.70 | $5.89 | $5.68 | $5.70 | 548 829 |
| Mar 31, 2023 | $5.89 | $6.06 | $5.73 | $5.76 | 249 444 |
| Mar 30, 2023 | $6.07 | $6.21 | $5.69 | $5.84 | 483 142 |
| Mar 29, 2023 | $5.60 | $6.12 | $5.56 | $6.05 | 351 518 |
| Mar 28, 2023 | $5.89 | $5.97 | $5.51 | $5.52 | 297 126 |
| Mar 27, 2023 | $5.96 | $6.07 | $5.85 | $5.92 | 295 787 |
| Mar 24, 2023 | $5.71 | $5.96 | $5.70 | $5.89 | 561 159 |
