NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$2.03
-0.245 (-10.79%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.95 | $2.43 | Thursday, 18th Apr 2024 ACET stock ended at $2.03. This is 10.79% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 14.21% from a day low at $2.01 to a day high of $2.29. |
| 90 days | $1.88 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $7.17 | $7.19 | $6.81 | $7.15 | 128 785 |
| 2021-08-10 | $7.07 | $7.15 | $6.91 | $7.12 | 63 745 |
| 2021-08-09 | $6.94 | $7.10 | $6.82 | $7.00 | 231 982 |
| 2021-08-06 | $7.06 | $7.20 | $6.95 | $6.99 | 87 584 |
| 2021-08-05 | $7.27 | $7.27 | $7.00 | $7.12 | 89 718 |
| 2021-08-04 | $7.31 | $7.40 | $7.05 | $7.25 | 70 346 |
| 2021-08-03 | $7.43 | $7.43 | $6.95 | $7.27 | 208 437 |
| 2021-08-02 | $7.40 | $7.64 | $7.30 | $7.36 | 162 544 |
| 2021-07-30 | $7.59 | $7.76 | $7.31 | $7.40 | 207 180 |
| 2021-07-29 | $7.54 | $7.69 | $7.34 | $7.49 | 104 342 |
| 2021-07-28 | $7.42 | $7.63 | $7.35 | $7.57 | 129 865 |
| 2021-07-27 | $7.53 | $7.64 | $7.42 | $7.49 | 113 939 |
| 2021-07-26 | $8.14 | $8.26 | $7.54 | $7.57 | 99 943 |
| 2021-07-23 | $8.16 | $8.16 | $7.81 | $8.13 | 108 796 |
| 2021-07-22 | $8.09 | $8.68 | $7.95 | $8.20 | 122 794 |
| 2021-07-21 | $8.51 | $8.51 | $7.96 | $8.02 | 177 528 |
| 2021-07-20 | $8.08 | $8.49 | $8.08 | $8.40 | 96 397 |
| 2021-07-19 | $7.70 | $8.05 | $7.61 | $8.02 | 89 976 |
| 2021-07-16 | $8.02 | $8.12 | $7.64 | $7.80 | 74 465 |
| 2021-07-15 | $8.11 | $8.28 | $7.80 | $7.98 | 87 133 |
| 2021-07-14 | $8.51 | $8.81 | $8.05 | $8.12 | 85 906 |
| 2021-07-13 | $8.91 | $8.99 | $8.45 | $8.50 | 61 278 |
| 2021-07-12 | $9.29 | $9.32 | $8.93 | $9.00 | 96 667 |
| 2021-07-09 | $9.12 | $9.34 | $8.94 | $9.25 | 54 569 |
| 2021-07-08 | $9.03 | $9.49 | $8.73 | $9.12 | 85 713 |
