NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.68
-0.130 (-7.18%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.43 | Friday, 26th Apr 2024 ACET stock ended at $1.68. This is 7.18% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 9.61% from a day low at $1.67 to a day high of $1.83. |
| 90 days | $1.67 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2020 | $16.10 | $16.38 | $14.98 | $15.33 | 44 775 |
| Aug 20, 2020 | $15.05 | $16.10 | $15.05 | $15.89 | 35 760 |
| Aug 19, 2020 | $15.61 | $16.03 | $15.12 | $15.19 | 55 584 |
| Aug 18, 2020 | $15.96 | $16.52 | $15.61 | $15.61 | 35 713 |
| Aug 17, 2020 | $16.45 | $16.45 | $15.54 | $15.75 | 46 117 |
| Aug 14, 2020 | $16.03 | $16.24 | $15.61 | $16.17 | 41 770 |
| Aug 13, 2020 | $16.17 | $16.66 | $15.82 | $15.96 | 40 092 |
| Aug 12, 2020 | $16.80 | $17.01 | $15.51 | $16.17 | 115 784 |
| Aug 11, 2020 | $18.13 | $18.13 | $16.66 | $16.66 | 87 814 |
| Aug 10, 2020 | $17.36 | $18.62 | $17.15 | $18.13 | 101 916 |
| Aug 07, 2020 | $17.50 | $17.78 | $16.94 | $17.15 | 44 550 |
| Aug 06, 2020 | $18.27 | $18.48 | $17.50 | $17.57 | 56 715 |
| Aug 05, 2020 | $18.20 | $18.90 | $17.92 | $18.13 | 79 105 |
| Aug 04, 2020 | $17.85 | $18.83 | $17.57 | $18.13 | 67 547 |
| Aug 03, 2020 | $17.57 | $18.06 | $17.43 | $17.78 | 63 563 |
| Jul 31, 2020 | $19.25 | $19.95 | $17.15 | $17.43 | 146 592 |
| Jul 30, 2020 | $16.80 | $19.43 | $16.38 | $19.04 | 169 395 |
| Jul 29, 2020 | $16.66 | $17.43 | $16.31 | $17.36 | 127 802 |
| Jul 28, 2020 | $19.18 | $19.25 | $15.75 | $16.59 | 464 635 |
| Jul 27, 2020 | $18.13 | $18.17 | $17.50 | $17.64 | 95 240 |
| Jul 24, 2020 | $17.15 | $17.78 | $16.59 | $17.57 | 62 313 |
| Jul 23, 2020 | $18.41 | $18.97 | $16.87 | $17.22 | 115 704 |
| Jul 22, 2020 | $19.18 | $19.53 | $18.06 | $18.10 | 81 940 |
| Jul 21, 2020 | $18.91 | $20.23 | $18.62 | $19.60 | 123 663 |
| Jul 20, 2020 | $21.28 | $21.34 | $18.06 | $18.41 | 295 192 |
