NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.45
+0.0400 (+2.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ACET stock ended at $1.45. This is 2.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.43% from a day low at $1.40 to a day high of $1.56. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2023 | $6.04 | $6.18 | $5.64 | $5.79 | 562 594 |
| Mar 22, 2023 | $6.57 | $6.77 | $5.91 | $5.98 | 547 185 |
| Mar 21, 2023 | $6.47 | $6.79 | $6.40 | $6.57 | 340 488 |
| Mar 20, 2023 | $7.44 | $7.53 | $6.40 | $6.41 | 592 290 |
| Mar 17, 2023 | $7.62 | $7.67 | $7.29 | $7.43 | 3 544 195 |
| Mar 16, 2023 | $7.43 | $7.86 | $7.06 | $7.71 | 740 133 |
| Mar 15, 2023 | $7.81 | $7.89 | $7.33 | $7.71 | 560 803 |
| Mar 14, 2023 | $7.88 | $8.16 | $7.76 | $7.96 | 735 788 |
| Mar 13, 2023 | $7.02 | $7.79 | $7.02 | $7.73 | 817 091 |
| Mar 10, 2023 | $7.47 | $7.47 | $6.82 | $7.14 | 646 282 |
| Mar 09, 2023 | $7.61 | $7.74 | $7.33 | $7.44 | 538 506 |
| Mar 08, 2023 | $7.69 | $7.75 | $7.49 | $7.61 | 455 889 |
| Mar 07, 2023 | $7.72 | $8.10 | $7.59 | $7.73 | 315 735 |
| Mar 06, 2023 | $7.78 | $7.78 | $7.48 | $7.66 | 391 944 |
| Mar 03, 2023 | $7.60 | $7.94 | $7.47 | $7.78 | 287 792 |
| Mar 02, 2023 | $7.56 | $7.66 | $7.42 | $7.55 | 221 143 |
| Mar 01, 2023 | $7.87 | $7.92 | $7.53 | $7.64 | 334 905 |
| Feb 28, 2023 | $7.92 | $8.11 | $7.80 | $7.88 | 303 467 |
| Feb 27, 2023 | $7.77 | $7.99 | $7.65 | $7.93 | 707 952 |
| Feb 24, 2023 | $7.95 | $8.04 | $7.63 | $7.66 | 349 730 |
