NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.88
-0.225 (-10.71%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.43 | Wednesday, 24th Apr 2024 ACET stock ended at $1.88. This is 10.71% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 11.23% from a day low at $1.87 to a day high of $2.08. |
| 90 days | $1.87 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $12.31 | $12.31 | $11.42 | $11.51 | 232 973 |
| Jun 04, 2021 | $12.38 | $12.42 | $11.95 | $12.27 | 81 882 |
| Jun 03, 2021 | $12.31 | $12.83 | $11.56 | $12.24 | 185 172 |
| Jun 02, 2021 | $12.41 | $13.12 | $12.31 | $12.47 | 83 131 |
| Jun 01, 2021 | $13.37 | $13.38 | $12.30 | $12.39 | 119 254 |
| May 28, 2021 | $13.17 | $13.65 | $13.11 | $13.42 | 56 787 |
| May 27, 2021 | $13.70 | $13.74 | $12.92 | $13.12 | 72 512 |
| May 26, 2021 | $13.72 | $13.83 | $13.32 | $13.75 | 89 510 |
| May 25, 2021 | $14.43 | $14.43 | $13.71 | $13.89 | 64 208 |
| May 24, 2021 | $14.52 | $14.71 | $13.80 | $14.27 | 53 532 |
| May 21, 2021 | $15.05 | $15.05 | $14.17 | $14.46 | 138 662 |
| May 20, 2021 | $13.78 | $14.60 | $13.78 | $14.60 | 49 314 |
| May 19, 2021 | $13.25 | $13.89 | $12.65 | $13.73 | 80 314 |
| May 18, 2021 | $13.43 | $14.32 | $13.30 | $13.62 | 80 762 |
| May 17, 2021 | $13.18 | $13.51 | $12.64 | $13.18 | 66 759 |
| May 14, 2021 | $12.91 | $14.09 | $12.91 | $13.42 | 89 810 |
| May 13, 2021 | $13.14 | $13.75 | $12.50 | $12.96 | 103 729 |
| May 12, 2021 | $13.16 | $13.87 | $12.97 | $13.19 | 54 452 |
| May 11, 2021 | $13.14 | $13.90 | $13.14 | $13.20 | 75 628 |
| May 10, 2021 | $14.07 | $14.32 | $13.38 | $13.40 | 61 086 |
| May 07, 2021 | $14.26 | $14.84 | $14.06 | $14.24 | 65 664 |
| May 06, 2021 | $13.63 | $14.31 | $13.31 | $14.20 | 76 101 |
| May 05, 2021 | $15.04 | $15.28 | $13.51 | $13.63 | 93 701 |
| May 04, 2021 | $15.34 | $15.56 | $14.60 | $15.01 | 114 655 |
| May 03, 2021 | $16.00 | $16.10 | $14.76 | $15.60 | 241 715 |
