NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.52
+0.0300 (+2.01%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.46 | $2.43 | Wednesday, 1st May 2024 ACET stock ended at $1.52. This is 2.01% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.95% from a day low at $1.51 to a day high of $1.63. |
| 90 days | $1.46 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Dec 09, 2021 | $14.89 | $15.36 | $13.73 | $13.74 | 1 340 383 |
| Dec 08, 2021 | $15.13 | $15.77 | $14.10 | $15.29 | 4 797 803 |
| Dec 07, 2021 | $13.24 | $15.28 | $12.88 | $14.49 | 4 556 681 |
| Dec 06, 2021 | $13.65 | $15.67 | $12.40 | $13.57 | 48 611 581 |
| Dec 03, 2021 | $10.45 | $10.45 | $9.54 | $9.80 | 273 581 |
| Dec 02, 2021 | $10.08 | $10.70 | $9.77 | $10.35 | 303 830 |
| Dec 01, 2021 | $10.69 | $10.85 | $10.18 | $10.18 | 1 078 602 |
| Nov 30, 2021 | $9.54 | $10.77 | $9.54 | $10.64 | 267 724 |
| Nov 29, 2021 | $9.44 | $9.91 | $9.43 | $9.52 | 194 300 |
| Nov 26, 2021 | $9.62 | $9.62 | $9.29 | $9.40 | 51 790 |
| Nov 24, 2021 | $9.46 | $9.88 | $9.35 | $9.85 | 126 558 |
| Nov 23, 2021 | $9.04 | $9.63 | $9.04 | $9.51 | 58 853 |
| Nov 22, 2021 | $9.34 | $9.46 | $9.17 | $9.33 | 71 269 |
| Nov 19, 2021 | $9.31 | $9.46 | $9.26 | $9.31 | 42 297 |
| Nov 18, 2021 | $9.41 | $9.88 | $9.12 | $9.39 | 61 062 |
| Nov 17, 2021 | $9.35 | $9.72 | $9.21 | $9.39 | 77 697 |
| Nov 16, 2021 | $9.25 | $9.44 | $9.16 | $9.37 | 34 142 |
| Nov 15, 2021 | $9.70 | $9.70 | $9.22 | $9.35 | 88 481 |
| Nov 12, 2021 | $9.66 | $9.88 | $9.44 | $9.75 | 40 682 |
| Nov 11, 2021 | $9.15 | $9.69 | $9.15 | $9.58 | 49 104 |
| Nov 10, 2021 | $9.29 | $9.60 | $9.07 | $9.19 | 657 860 |
| Nov 09, 2021 | $9.28 | $9.35 | $9.07 | $9.28 | 79 996 |
| Nov 08, 2021 | $9.34 | $9.43 | $9.13 | $9.32 | 111 354 |
| Nov 05, 2021 | $9.38 | $9.38 | $9.07 | $9.20 | 39 954 |
| Nov 04, 2021 | $9.36 | $9.36 | $9.08 | $9.23 | 38 107 |
