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 |
| Sep 29, 2021 | $8.39 | $8.43 | $7.83 | $8.04 | 76 741 |
| Sep 28, 2021 | $7.89 | $8.42 | $7.81 | $8.36 | 127 987 |
| Sep 27, 2021 | $7.56 | $8.00 | $7.37 | $7.79 | 353 207 |
| Sep 24, 2021 | $7.32 | $7.89 | $7.25 | $7.60 | 170 592 |
| Sep 23, 2021 | $7.02 | $7.39 | $7.01 | $7.28 | 45 989 |
| Sep 22, 2021 | $7.05 | $7.11 | $6.96 | $7.01 | 35 389 |
| Sep 21, 2021 | $6.94 | $7.17 | $6.87 | $7.05 | 44 952 |
| Sep 20, 2021 | $7.15 | $7.27 | $6.75 | $6.89 | 109 131 |
| Sep 17, 2021 | $7.08 | $7.28 | $7.06 | $7.19 | 92 575 |
| Sep 16, 2021 | $7.03 | $7.65 | $6.95 | $7.04 | 42 401 |
| Sep 15, 2021 | $7.21 | $7.34 | $7.00 | $7.06 | 56 751 |
| Sep 14, 2021 | $7.55 | $7.94 | $7.20 | $7.24 | 63 031 |
| Sep 13, 2021 | $7.70 | $7.82 | $7.48 | $7.49 | 16 190 |
| Sep 10, 2021 | $7.98 | $7.98 | $7.61 | $7.61 | 38 784 |
| Sep 09, 2021 | $8.03 | $8.32 | $7.79 | $7.83 | 64 916 |
| Sep 08, 2021 | $7.94 | $8.10 | $7.70 | $7.96 | 106 454 |
| Sep 07, 2021 | $7.90 | $8.02 | $7.71 | $7.85 | 74 668 |
| Sep 03, 2021 | $8.35 | $8.38 | $7.83 | $7.96 | 40 300 |
| Sep 02, 2021 | $8.29 | $8.58 | $8.03 | $8.35 | 62 683 |
| Sep 01, 2021 | $8.30 | $8.46 | $8.05 | $8.29 | 63 391 |
| Aug 31, 2021 | $7.99 | $8.41 | $7.99 | $8.35 | 115 349 |
| Aug 30, 2021 | $8.13 | $8.18 | $7.85 | $8.00 | 66 095 |
| Aug 27, 2021 | $7.71 | $8.28 | $7.70 | $8.07 | 77 496 |
| Aug 26, 2021 | $7.35 | $7.77 | $7.30 | $7.70 | 92 266 |
| Aug 25, 2021 | $7.26 | $7.54 | $7.26 | $7.34 | 66 507 |
