NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.63
-0.0200 (-1.21%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.40 | $2.35 | Thursday, 9th May 2024 ACET stock ended at $1.63. This is 1.21% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.94% from a day low at $1.62 to a day high of $1.70. |
| 90 days | $1.40 | $3.50 | |
| 52 weeks | $1.10 | $7.28 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 23, 2023 | $8.13 | $8.25 | $7.68 | $8.08 | 367 119 |
| Feb 22, 2023 | $7.86 | $8.22 | $7.85 | $8.06 | 431 372 |
| Feb 21, 2023 | $8.40 | $8.42 | $7.78 | $7.85 | 552 878 |
| Feb 17, 2023 | $7.92 | $8.48 | $7.77 | $8.44 | 975 683 |
| Feb 16, 2023 | $8.05 | $8.13 | $7.85 | $7.89 | 418 420 |
| Feb 15, 2023 | $7.59 | $8.18 | $7.41 | $8.14 | 583 811 |
| Feb 14, 2023 | $8.28 | $8.28 | $7.59 | $7.63 | 558 225 |
| Feb 13, 2023 | $8.12 | $8.45 | $7.98 | $8.31 | 336 506 |
| Feb 10, 2023 | $8.06 | $8.15 | $7.80 | $8.11 | 298 414 |
| Feb 09, 2023 | $8.28 | $8.42 | $7.96 | $8.05 | 272 788 |
| Feb 08, 2023 | $8.61 | $8.70 | $8.18 | $8.21 | 350 835 |
| Feb 07, 2023 | $8.57 | $8.65 | $8.28 | $8.49 | 368 391 |
| Feb 06, 2023 | $8.81 | $8.82 | $8.45 | $8.57 | 374 019 |
| Feb 03, 2023 | $9.08 | $9.26 | $8.68 | $8.76 | 400 797 |
| Feb 02, 2023 | $9.24 | $9.53 | $9.10 | $9.23 | 400 291 |
| Feb 01, 2023 | $9.21 | $9.23 | $8.77 | $9.13 | 369 808 |
| Jan 31, 2023 | $8.75 | $9.27 | $8.69 | $9.15 | 355 549 |
| Jan 30, 2023 | $8.86 | $9.02 | $8.53 | $8.69 | 297 760 |
| Jan 27, 2023 | $8.91 | $9.15 | $8.86 | $8.96 | 265 795 |
| Jan 26, 2023 | $9.31 | $9.40 | $8.77 | $8.89 | 272 291 |
| Jan 25, 2023 | $9.00 | $9.23 | $8.71 | $9.21 | 283 145 |
