NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.45
+0.0400 (+2.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.40 | $2.40 | Friday, 3rd May 2024 ACET stock ended at $1.45. This is 2.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.43% from a day low at $1.40 to a day high of $1.56. |
| 90 days | $1.40 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2021 | $12.79 | $13.36 | $12.62 | $13.01 | 88 292 |
| Apr 05, 2021 | $13.08 | $13.46 | $12.57 | $12.77 | 129 947 |
| Apr 01, 2021 | $13.13 | $13.74 | $12.66 | $13.11 | 119 498 |
| Mar 31, 2021 | $13.16 | $13.56 | $12.70 | $13.08 | 170 130 |
| Mar 30, 2021 | $12.52 | $13.62 | $11.71 | $13.02 | 229 906 |
| Mar 29, 2021 | $13.10 | $13.14 | $12.31 | $12.66 | 91 290 |
| Mar 26, 2021 | $12.98 | $13.52 | $12.69 | $13.14 | 86 503 |
| Mar 25, 2021 | $13.58 | $13.58 | $12.85 | $13.00 | 99 949 |
| Mar 24, 2021 | $14.35 | $14.51 | $13.43 | $13.60 | 69 548 |
| Mar 23, 2021 | $14.55 | $14.72 | $13.94 | $14.37 | 180 558 |
| Mar 22, 2021 | $14.88 | $14.99 | $14.22 | $14.71 | 157 757 |
| Mar 19, 2021 | $14.37 | $15.09 | $14.04 | $14.54 | 489 975 |
| Mar 18, 2021 | $14.83 | $15.17 | $14.33 | $14.55 | 185 399 |
| Mar 17, 2021 | $15.71 | $16.00 | $14.90 | $15.19 | 226 681 |
| Mar 16, 2021 | $16.02 | $16.02 | $14.48 | $15.78 | 224 535 |
| Mar 15, 2021 | $14.84 | $16.75 | $14.20 | $16.60 | 148 454 |
| Mar 12, 2021 | $14.00 | $14.95 | $13.52 | $14.76 | 94 323 |
| Mar 11, 2021 | $14.87 | $15.30 | $14.13 | $14.13 | 232 741 |
| Mar 10, 2021 | $15.00 | $15.33 | $14.21 | $14.86 | 72 723 |
| Mar 09, 2021 | $14.48 | $15.00 | $14.33 | $14.77 | 136 728 |
| Mar 08, 2021 | $13.55 | $14.59 | $13.30 | $14.11 | 75 794 |
| Mar 05, 2021 | $14.00 | $14.00 | $12.52 | $13.70 | 144 021 |
| Mar 04, 2021 | $15.44 | $15.68 | $13.63 | $13.79 | 202 670 |
| Mar 03, 2021 | $15.57 | $16.00 | $14.81 | $15.59 | 197 379 |
| Mar 02, 2021 | $15.47 | $15.79 | $15.12 | $15.75 | 165 711 |
