NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.88
-0.225 (-10.71%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.43 | Wednesday, 24th Apr 2024 ACET stock ended at $1.88. This is 10.71% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 11.23% from a day low at $1.87 to a day high of $2.08. |
| 90 days | $1.87 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $2.11 | $2.52 | $2.02 | $2.42 | 1 078 385 |
| Jan 04, 2024 | $2.00 | $2.37 | $1.97 | $2.16 | 3 285 873 |
| Jan 03, 2024 | $2.04 | $2.04 | $1.75 | $1.76 | 595 773 |
| Jan 02, 2024 | $1.89 | $2.12 | $1.86 | $2.01 | 821 802 |
| Dec 29, 2023 | $1.75 | $1.90 | $1.70 | $1.89 | 624 477 |
| Dec 28, 2023 | $1.73 | $1.78 | $1.71 | $1.74 | 290 952 |
| Dec 27, 2023 | $1.67 | $1.76 | $1.64 | $1.76 | 367 146 |
| Dec 26, 2023 | $1.67 | $1.73 | $1.60 | $1.66 | 507 676 |
| Dec 22, 2023 | $1.51 | $1.65 | $1.51 | $1.64 | 521 553 |
| Dec 21, 2023 | $1.51 | $1.60 | $1.48 | $1.48 | 262 963 |
| Dec 20, 2023 | $1.59 | $1.63 | $1.45 | $1.46 | 1 645 918 |
| Dec 19, 2023 | $1.47 | $1.63 | $1.44 | $1.59 | 372 970 |
| Dec 18, 2023 | $1.62 | $1.62 | $1.42 | $1.45 | 321 404 |
| Dec 15, 2023 | $1.66 | $1.66 | $1.56 | $1.59 | 890 282 |
| Dec 14, 2023 | $1.52 | $1.66 | $1.50 | $1.65 | 930 970 |
| Dec 13, 2023 | $1.40 | $1.55 | $1.36 | $1.52 | 393 720 |
| Dec 12, 2023 | $1.30 | $1.42 | $1.25 | $1.37 | 458 811 |
| Dec 11, 2023 | $1.50 | $1.51 | $1.31 | $1.32 | 853 162 |
| Dec 08, 2023 | $1.38 | $1.41 | $1.27 | $1.38 | 301 239 |
| Dec 07, 2023 | $1.33 | $1.40 | $1.25 | $1.37 | 287 132 |
| Dec 06, 2023 | $1.22 | $1.35 | $1.22 | $1.31 | 277 725 |
| Dec 05, 2023 | $1.25 | $1.29 | $1.18 | $1.21 | 352 617 |
| Dec 04, 2023 | $1.25 | $1.30 | $1.20 | $1.24 | 345 413 |
| Dec 01, 2023 | $1.19 | $1.28 | $1.15 | $1.23 | 503 967 |
| Nov 30, 2023 | $1.14 | $1.21 | $1.12 | $1.18 | 605 082 |
