NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$2.10
+0.100 (+5.00%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $2.43 | Tuesday, 23rd Apr 2024 ACET stock ended at $2.10. This is 5.00% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 8.70% from a day low at $2.07 to a day high of $2.25. |
| 90 days | $1.88 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $11.90 | $12.15 | $11.08 | $11.27 | 36 724 |
| Oct 27, 2020 | $12.64 | $12.64 | $12.02 | $12.23 | 33 462 |
| Oct 26, 2020 | $12.49 | $12.49 | $11.27 | $11.98 | 69 104 |
| Oct 23, 2020 | $13.00 | $13.37 | $12.15 | $12.49 | 74 948 |
| Oct 22, 2020 | $13.60 | $13.83 | $12.57 | $12.86 | 31 696 |
| Oct 21, 2020 | $13.18 | $13.31 | $12.86 | $13.10 | 26 111 |
| Oct 20, 2020 | $13.29 | $13.42 | $12.94 | $13.18 | 32 552 |
| Oct 19, 2020 | $13.53 | $13.75 | $13.23 | $13.35 | 25 945 |
| Oct 16, 2020 | $14.07 | $14.20 | $13.35 | $13.52 | 31 805 |
| Oct 15, 2020 | $13.18 | $13.68 | $12.85 | $13.04 | 45 985 |
| Oct 14, 2020 | $14.10 | $15.00 | $13.40 | $13.51 | 67 684 |
| Oct 13, 2020 | $13.78 | $14.24 | $13.58 | $14.00 | 220 086 |
| Oct 12, 2020 | $13.72 | $14.35 | $13.54 | $13.66 | 62 522 |
| Oct 09, 2020 | $12.93 | $13.96 | $12.92 | $13.72 | 58 359 |
| Oct 08, 2020 | $12.92 | $12.98 | $12.37 | $12.64 | 20 408 |
| Oct 07, 2020 | $12.22 | $12.77 | $11.96 | $12.66 | 31 324 |
| Oct 06, 2020 | $12.28 | $12.44 | $12.00 | $12.14 | 30 271 |
| Oct 05, 2020 | $12.08 | $12.33 | $11.92 | $12.03 | 32 004 |
| Oct 02, 2020 | $11.68 | $12.31 | $11.57 | $11.89 | 71 455 |
| Oct 01, 2020 | $12.00 | $12.50 | $11.89 | $12.25 | 46 558 |
| Sep 30, 2020 | $12.82 | $12.82 | $11.70 | $11.89 | 84 175 |
| Sep 29, 2020 | $10.59 | $12.71 | $10.59 | $12.53 | 156 112 |
| Sep 28, 2020 | $11.24 | $11.24 | $10.53 | $10.57 | 242 189 |
| Sep 25, 2020 | $10.69 | $11.40 | $10.69 | $11.08 | 132 134 |
| Sep 24, 2020 | $11.10 | $11.23 | $10.20 | $10.55 | 218 100 |
