NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.41
-0.110 (-7.24%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.40 | $2.40 | Thursday, 2nd May 2024 ACET stock ended at $1.41. This is 7.24% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 11.11% from a day low at $1.40 to a day high of $1.55. |
| 90 days | $1.40 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2021 | $14.40 | $14.92 | $13.47 | $14.50 | 94 005 |
| Jan 20, 2021 | $13.88 | $15.19 | $13.88 | $14.44 | 160 169 |
| Jan 19, 2021 | $13.14 | $13.50 | $12.68 | $13.49 | 53 407 |
| Jan 15, 2021 | $13.40 | $13.44 | $12.91 | $13.10 | 25 619 |
| Jan 14, 2021 | $13.49 | $13.53 | $13.05 | $13.42 | 33 320 |
| Jan 13, 2021 | $13.50 | $13.82 | $13.03 | $13.27 | 56 687 |
| Jan 12, 2021 | $13.87 | $13.93 | $13.26 | $13.51 | 47 218 |
| Jan 11, 2021 | $13.50 | $14.03 | $13.48 | $13.77 | 50 711 |
| Jan 08, 2021 | $14.08 | $14.10 | $13.47 | $13.72 | 47 480 |
| Jan 07, 2021 | $14.06 | $14.31 | $13.97 | $14.06 | 34 531 |
| Jan 06, 2021 | $13.78 | $14.08 | $13.64 | $14.02 | 38 406 |
| Jan 05, 2021 | $13.26 | $13.96 | $13.10 | $13.55 | 31 041 |
| Jan 04, 2021 | $14.06 | $14.32 | $13.06 | $13.42 | 61 733 |
| Dec 31, 2020 | $14.08 | $14.08 | $13.20 | $14.05 | 52 317 |
| Dec 30, 2020 | $13.59 | $14.14 | $13.54 | $14.09 | 35 201 |
| Dec 29, 2020 | $14.41 | $14.41 | $13.50 | $13.66 | 33 476 |
| Dec 28, 2020 | $14.44 | $14.73 | $14.18 | $14.34 | 26 115 |
| Dec 24, 2020 | $14.02 | $14.44 | $13.92 | $14.35 | 13 555 |
| Dec 23, 2020 | $14.50 | $14.91 | $13.77 | $14.31 | 106 602 |
| Dec 22, 2020 | $13.80 | $14.72 | $13.40 | $14.60 | 168 735 |
| Dec 21, 2020 | $13.71 | $14.93 | $13.22 | $13.91 | 181 482 |
| Dec 18, 2020 | $14.85 | $15.38 | $14.27 | $14.48 | 167 341 |
| Dec 17, 2020 | $13.93 | $14.85 | $13.80 | $14.77 | 233 245 |
| Dec 16, 2020 | $13.15 | $13.98 | $13.09 | $13.95 | 101 627 |
| Dec 15, 2020 | $13.01 | $13.44 | $12.90 | $13.24 | 54 870 |
