NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$2.20
+0.0400 (+1.85%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.88 | $2.43 | Monday, 15th Apr 2024 ACET stock ended at $2.20. This is 1.85% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 5.61% from a day low at $2.14 to a day high of $2.26. |
| 90 days | $1.88 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-15 | $16.66 | $17.22 | $15.47 | $15.96 | 122 104 |
| 2020-09-14 | $14.98 | $16.73 | $14.98 | $16.59 | 102 188 |
| 2020-09-11 | $14.91 | $15.33 | $14.42 | $15.05 | 30 236 |
| 2020-09-10 | $14.77 | $15.26 | $14.21 | $14.77 | 24 689 |
| 2020-09-09 | $14.00 | $15.05 | $14.00 | $14.63 | 32 889 |
| 2020-09-08 | $14.00 | $14.42 | $13.44 | $13.79 | 31 646 |
| 2020-09-04 | $14.42 | $14.56 | $13.17 | $14.00 | 64 807 |
| 2020-09-03 | $15.26 | $15.40 | $14.32 | $14.56 | 34 333 |
| 2020-09-02 | $14.84 | $15.40 | $14.63 | $15.19 | 26 896 |
| 2020-09-01 | $16.03 | $16.10 | $14.70 | $14.91 | 39 759 |
| 2020-08-31 | $14.35 | $16.10 | $14.35 | $15.96 | 86 963 |
| 2020-08-28 | $14.21 | $14.91 | $14.21 | $14.35 | 34 909 |
| 2020-08-27 | $15.12 | $15.25 | $14.14 | $14.35 | 21 685 |
| 2020-08-26 | $14.42 | $15.47 | $14.14 | $15.05 | 30 366 |
| 2020-08-25 | $14.21 | $14.77 | $14.14 | $14.35 | 45 397 |
| 2020-08-24 | $15.19 | $15.26 | $14.14 | $14.56 | 73 003 |
| 2020-08-21 | $16.10 | $16.38 | $14.98 | $15.33 | 44 775 |
| 2020-08-20 | $15.05 | $16.10 | $15.05 | $15.89 | 35 760 |
| 2020-08-19 | $15.61 | $16.03 | $15.12 | $15.19 | 55 584 |
| 2020-08-18 | $15.96 | $16.52 | $15.61 | $15.61 | 35 713 |
| 2020-08-17 | $16.45 | $16.45 | $15.54 | $15.75 | 46 117 |
| 2020-08-14 | $16.03 | $16.24 | $15.61 | $16.17 | 41 770 |
| 2020-08-13 | $16.17 | $16.66 | $15.82 | $15.96 | 40 092 |
| 2020-08-12 | $16.80 | $17.01 | $15.51 | $16.17 | 115 784 |
| 2020-08-11 | $18.13 | $18.13 | $16.66 | $16.66 | 87 814 |
