NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.81
-0.0650 (-3.47%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.80 | $2.43 | Thursday, 25th Apr 2024 ACET stock ended at $1.81. This is 3.47% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.33% from a day low at $1.80 to a day high of $1.95. |
| 90 days | $1.80 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $2.22 | $2.25 | $2.06 | $2.14 | 1 654 175 |
| Mar 19, 2024 | $1.97 | $2.06 | $1.95 | $2.03 | 1 103 787 |
| Mar 18, 2024 | $2.01 | $2.06 | $1.88 | $1.95 | 919 655 |
| Mar 15, 2024 | $2.08 | $2.11 | $2.00 | $2.00 | 4 465 978 |
| Mar 14, 2024 | $2.25 | $2.30 | $2.05 | $2.05 | 1 679 325 |
| Mar 13, 2024 | $2.36 | $2.42 | $2.24 | $2.25 | 804 388 |
| Mar 12, 2024 | $2.46 | $2.48 | $2.34 | $2.36 | 831 271 |
| Mar 11, 2024 | $2.43 | $2.51 | $2.43 | $2.46 | 2 734 124 |
| Mar 08, 2024 | $2.41 | $2.52 | $2.41 | $2.43 | 2 300 190 |
| Mar 07, 2024 | $2.42 | $2.45 | $2.36 | $2.39 | 494 386 |
| Mar 06, 2024 | $2.32 | $2.42 | $2.32 | $2.40 | 586 685 |
| Mar 05, 2024 | $2.37 | $2.40 | $2.25 | $2.32 | 845 400 |
| Mar 04, 2024 | $2.45 | $2.54 | $2.26 | $2.38 | 1 321 149 |
| Mar 01, 2024 | $2.36 | $2.41 | $2.30 | $2.40 | 922 582 |
| Feb 29, 2024 | $2.38 | $2.41 | $2.26 | $2.35 | 957 961 |
| Feb 28, 2024 | $2.45 | $2.47 | $2.32 | $2.33 | 1 019 683 |
| Feb 27, 2024 | $2.42 | $2.51 | $2.35 | $2.39 | 2 158 839 |
| Feb 26, 2024 | $2.61 | $2.61 | $2.36 | $2.42 | 1 220 139 |
| Feb 23, 2024 | $2.49 | $2.52 | $2.38 | $2.47 | 964 051 |
| Feb 22, 2024 | $2.69 | $2.74 | $2.43 | $2.44 | 2 286 118 |
| Feb 21, 2024 | $2.80 | $2.88 | $2.66 | $2.69 | 1 215 198 |
| Feb 20, 2024 | $2.94 | $3.04 | $2.81 | $2.85 | 978 625 |
| Feb 16, 2024 | $2.98 | $3.01 | $2.88 | $2.94 | 536 802 |
| Feb 15, 2024 | $2.92 | $3.01 | $2.86 | $3.00 | 1 130 101 |
| Feb 14, 2024 | $2.85 | $2.96 | $2.61 | $2.90 | 1 469 748 |
