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 |
| Jul 14, 2021 | $8.51 | $8.81 | $8.05 | $8.12 | 85 906 |
| Jul 13, 2021 | $8.91 | $8.99 | $8.45 | $8.50 | 61 278 |
| Jul 12, 2021 | $9.29 | $9.32 | $8.93 | $9.00 | 96 667 |
| Jul 09, 2021 | $9.12 | $9.34 | $8.94 | $9.25 | 54 569 |
| Jul 08, 2021 | $9.03 | $9.49 | $8.73 | $9.12 | 85 713 |
| Jul 07, 2021 | $9.58 | $9.59 | $9.14 | $9.19 | 78 101 |
| Jul 06, 2021 | $10.00 | $10.13 | $9.53 | $9.58 | 104 030 |
| Jul 02, 2021 | $9.71 | $10.03 | $9.65 | $9.93 | 98 889 |
| Jul 01, 2021 | $10.24 | $10.38 | $9.61 | $9.70 | 118 998 |
| Jun 30, 2021 | $10.10 | $10.47 | $9.95 | $10.29 | 293 904 |
| Jun 29, 2021 | $9.96 | $10.36 | $9.96 | $10.12 | 192 678 |
| Jun 28, 2021 | $9.70 | $10.19 | $9.48 | $10.00 | 247 446 |
| Jun 25, 2021 | $9.72 | $10.41 | $9.50 | $9.70 | 2 596 847 |
| Jun 24, 2021 | $9.32 | $10.18 | $9.32 | $9.73 | 263 194 |
| Jun 23, 2021 | $9.59 | $9.70 | $9.07 | $9.19 | 266 272 |
| Jun 22, 2021 | $10.18 | $10.29 | $9.41 | $9.44 | 217 768 |
| Jun 21, 2021 | $10.54 | $10.67 | $9.83 | $10.28 | 272 276 |
| Jun 18, 2021 | $10.30 | $10.61 | $10.05 | $10.54 | 478 630 |
| Jun 17, 2021 | $10.52 | $10.66 | $10.27 | $10.49 | 162 560 |
| Jun 16, 2021 | $10.84 | $10.98 | $10.33 | $10.40 | 241 580 |
| Jun 15, 2021 | $11.70 | $11.70 | $10.72 | $10.97 | 123 981 |
| Jun 14, 2021 | $11.71 | $11.96 | $11.62 | $11.77 | 84 740 |
| Jun 11, 2021 | $11.84 | $12.06 | $11.66 | $11.75 | 65 743 |
| Jun 10, 2021 | $12.42 | $12.57 | $11.67 | $11.91 | 83 246 |
| Jun 09, 2021 | $12.00 | $12.64 | $12.00 | $12.28 | 95 401 |
