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 |
| Mar 01, 2021 | $15.31 | $15.88 | $14.62 | $15.60 | 121 230 |
| Feb 26, 2021 | $15.85 | $15.85 | $14.77 | $15.31 | 218 337 |
| Feb 25, 2021 | $16.34 | $16.89 | $15.47 | $15.75 | 89 451 |
| Feb 24, 2021 | $15.72 | $16.89 | $15.56 | $16.40 | 86 169 |
| Feb 23, 2021 | $15.99 | $15.99 | $14.27 | $15.71 | 228 684 |
| Feb 22, 2021 | $16.17 | $17.12 | $15.86 | $16.28 | 153 007 |
| Feb 19, 2021 | $16.05 | $16.38 | $15.30 | $16.12 | 93 452 |
| Feb 18, 2021 | $16.00 | $16.50 | $14.01 | $15.80 | 420 104 |
| Feb 17, 2021 | $16.75 | $16.82 | $15.53 | $16.11 | 316 080 |
| Feb 16, 2021 | $16.82 | $17.17 | $16.27 | $16.75 | 272 589 |
| Feb 12, 2021 | $17.26 | $17.26 | $15.35 | $16.82 | 192 003 |
| Feb 11, 2021 | $16.17 | $17.55 | $15.05 | $17.17 | 288 213 |
| Feb 10, 2021 | $14.50 | $17.80 | $14.09 | $16.70 | 1 564 789 |
| Feb 09, 2021 | $14.12 | $14.16 | $13.48 | $13.69 | 36 753 |
| Feb 08, 2021 | $12.67 | $14.08 | $12.67 | $13.97 | 97 471 |
| Feb 05, 2021 | $12.61 | $13.23 | $12.13 | $12.67 | 95 201 |
| Feb 04, 2021 | $12.19 | $12.61 | $12.09 | $12.54 | 72 969 |
| Feb 03, 2021 | $12.41 | $12.95 | $12.23 | $12.37 | 46 341 |
| Feb 02, 2021 | $12.38 | $12.97 | $12.20 | $12.20 | 53 007 |
| Feb 01, 2021 | $12.61 | $12.80 | $12.05 | $12.12 | 70 871 |
| Jan 29, 2021 | $12.70 | $13.12 | $12.05 | $12.30 | 77 911 |
| Jan 28, 2021 | $13.36 | $13.50 | $12.41 | $12.41 | 58 570 |
| Jan 27, 2021 | $13.56 | $13.93 | $12.69 | $13.06 | 53 378 |
| Jan 26, 2021 | $14.66 | $14.97 | $13.81 | $13.93 | 54 457 |
| Jan 25, 2021 | $14.76 | $15.00 | $14.07 | $14.70 | 35 234 |
