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 |
| Jan 24, 2023 | $8.84 | $9.23 | $8.67 | $9.05 | 297 266 |
| Jan 23, 2023 | $8.82 | $8.94 | $8.60 | $8.85 | 432 541 |
| Jan 20, 2023 | $8.46 | $9.01 | $8.36 | $8.84 | 548 413 |
| Jan 19, 2023 | $8.30 | $8.58 | $8.19 | $8.30 | 404 513 |
| Jan 18, 2023 | $8.81 | $9.14 | $8.35 | $8.38 | 340 700 |
| Jan 17, 2023 | $8.70 | $9.00 | $8.61 | $8.73 | 600 500 |
| Jan 13, 2023 | $8.85 | $9.07 | $8.39 | $8.69 | 844 090 |
| Jan 12, 2023 | $7.80 | $8.65 | $7.49 | $8.60 | 1 826 262 |
| Jan 11, 2023 | $7.66 | $7.92 | $7.47 | $7.74 | 535 535 |
| Jan 10, 2023 | $7.62 | $7.90 | $7.42 | $7.68 | 1 071 465 |
| Jan 09, 2023 | $8.47 | $8.47 | $7.57 | $7.63 | 771 114 |
| Jan 06, 2023 | $8.28 | $8.67 | $8.09 | $8.38 | 337 800 |
| Jan 05, 2023 | $8.43 | $8.52 | $8.15 | $8.22 | 406 641 |
| Jan 04, 2023 | $8.72 | $8.77 | $8.16 | $8.50 | 764 822 |
| Jan 03, 2023 | $9.03 | $9.25 | $8.40 | $8.57 | 463 989 |
| Dec 30, 2022 | $8.45 | $8.94 | $8.40 | $8.94 | 446 565 |
| Dec 29, 2022 | $8.17 | $8.76 | $8.00 | $8.55 | 636 675 |
| Dec 28, 2022 | $7.72 | $8.21 | $7.72 | $8.10 | 522 376 |
| Dec 27, 2022 | $7.91 | $8.04 | $7.58 | $7.72 | 481 121 |
| Dec 23, 2022 | $8.05 | $8.30 | $7.82 | $7.93 | 363 252 |
| Dec 22, 2022 | $7.96 | $8.15 | $7.56 | $8.05 | 1 178 815 |
| Dec 21, 2022 | $8.39 | $8.54 | $7.94 | $8.05 | 585 113 |
| Dec 20, 2022 | $8.38 | $8.64 | $8.16 | $8.31 | 686 983 |
| Dec 19, 2022 | $9.31 | $9.42 | $8.30 | $8.38 | 795 549 |
| Dec 16, 2022 | $9.93 | $10.12 | $9.28 | $9.40 | 1 464 383 |
