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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 17, 2020 | $17.64 | $21.70 | $17.50 | $20.93 | 628 725 |
| Jul 16, 2020 | $16.45 | $17.64 | $16.17 | $17.43 | 127 244 |
| Jul 15, 2020 | $15.96 | $16.80 | $15.75 | $16.45 | 60 242 |
| Jul 14, 2020 | $16.24 | $16.45 | $15.33 | $15.89 | 80 602 |
| Jul 13, 2020 | $17.36 | $17.43 | $15.89 | $16.10 | 136 430 |
| Jul 10, 2020 | $16.17 | $17.57 | $15.86 | $17.15 | 178 846 |
| Jul 09, 2020 | $16.31 | $16.83 | $15.96 | $16.17 | 85 687 |
| Jul 08, 2020 | $15.75 | $16.73 | $15.68 | $16.17 | 97 442 |
| Jul 07, 2020 | $16.80 | $17.22 | $15.54 | $16.17 | 158 565 |
| Jul 06, 2020 | $17.92 | $18.34 | $16.17 | $17.43 | 411 566 |
| Jul 02, 2020 | $14.98 | $16.45 | $14.35 | $16.17 | 365 496 |
| Jul 01, 2020 | $14.98 | $15.26 | $14.11 | $14.42 | 117 117 |
| Jun 30, 2020 | $14.77 | $15.12 | $14.42 | $15.05 | 66 451 |
| Jun 29, 2020 | $15.40 | $16.10 | $14.56 | $14.91 | 80 486 |
| Jun 26, 2020 | $14.84 | $15.40 | $14.41 | $15.26 | 348 471 |
| Jun 25, 2020 | $14.98 | $15.26 | $14.42 | $14.98 | 121 664 |
| Jun 24, 2020 | $16.03 | $16.59 | $14.49 | $14.84 | 124 447 |
| Jun 23, 2020 | $15.61 | $16.94 | $15.57 | $16.24 | 191 124 |
| Jun 22, 2020 | $14.84 | $15.61 | $14.25 | $15.40 | 82 492 |
| Jun 19, 2020 | $14.84 | $15.40 | $14.63 | $14.70 | 108 367 |
