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 |
| Nov 03, 2021 | $9.22 | $9.37 | $9.00 | $9.31 | 85 918 |
| Nov 02, 2021 | $9.23 | $9.45 | $9.03 | $9.25 | 66 645 |
| Nov 01, 2021 | $8.61 | $9.14 | $8.47 | $9.13 | 62 720 |
| Oct 29, 2021 | $8.57 | $8.72 | $8.36 | $8.60 | 50 352 |
| Oct 28, 2021 | $8.75 | $8.96 | $8.58 | $8.69 | 57 988 |
| Oct 27, 2021 | $8.34 | $8.87 | $8.10 | $8.71 | 94 958 |
| Oct 26, 2021 | $7.83 | $8.30 | $7.70 | $8.20 | 50 435 |
| Oct 25, 2021 | $8.09 | $8.10 | $7.71 | $7.88 | 44 130 |
| Oct 22, 2021 | $8.53 | $8.53 | $8.01 | $8.10 | 53 560 |
| Oct 21, 2021 | $8.46 | $8.87 | $8.45 | $8.55 | 73 472 |
| Oct 20, 2021 | $8.66 | $8.79 | $8.31 | $8.43 | 59 369 |
| Oct 19, 2021 | $7.96 | $8.82 | $7.85 | $8.74 | 154 892 |
| Oct 18, 2021 | $7.86 | $8.19 | $7.80 | $7.85 | 44 547 |
| Oct 15, 2021 | $8.14 | $8.31 | $7.86 | $8.04 | 85 021 |
| Oct 14, 2021 | $8.03 | $8.10 | $7.85 | $7.97 | 35 019 |
| Oct 13, 2021 | $7.19 | $8.14 | $7.19 | $8.02 | 110 709 |
| Oct 12, 2021 | $7.41 | $7.42 | $7.26 | $7.38 | 13 975 |
| Oct 11, 2021 | $7.41 | $7.47 | $7.17 | $7.41 | 24 968 |
| Oct 08, 2021 | $7.59 | $7.59 | $7.26 | $7.37 | 47 391 |
| Oct 07, 2021 | $7.39 | $7.75 | $7.13 | $7.60 | 61 720 |
| Oct 06, 2021 | $7.36 | $7.43 | $7.16 | $7.37 | 67 541 |
| Oct 05, 2021 | $8.20 | $8.20 | $7.26 | $7.50 | 92 324 |
| Oct 04, 2021 | $8.09 | $8.27 | $7.70 | $8.16 | 66 439 |
| Oct 01, 2021 | $7.81 | $8.13 | $7.73 | $8.13 | 43 792 |
| Sep 30, 2021 | $8.11 | $8.11 | $7.73 | $7.84 | 46 146 |
