NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.65
-0.0800 (-4.62%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ACET stock ended at $1.65. This is 4.62% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 11.04% from a day low at $1.63 to a day high of $1.81. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 18, 2020 | $15.12 | $15.12 | $14.28 | $14.91 | 79 993 |
| Jun 17, 2020 | $15.47 | $15.47 | $14.77 | $15.23 | 49 620 |
| Jun 16, 2020 | $15.75 | $15.96 | $14.67 | $15.12 | 98 316 |
| Jun 15, 2020 | $14.35 | $15.75 | $13.44 | $15.26 | 104 997 |
| Jun 12, 2020 | $14.49 | $15.09 | $13.93 | $14.63 | 117 536 |
| Jun 11, 2020 | $15.26 | $15.58 | $13.87 | $14.28 | 198 939 |
| Jun 10, 2020 | $17.08 | $17.43 | $15.61 | $15.75 | 118 842 |
| Jun 09, 2020 | $15.82 | $17.15 | $15.68 | $16.80 | 222 243 |
| Jun 08, 2020 | $15.26 | $16.31 | $14.84 | $15.61 | 109 807 |
| Jun 05, 2020 | $15.05 | $15.47 | $14.35 | $15.26 | 112 909 |
| Jun 04, 2020 | $15.89 | $16.45 | $14.56 | $14.95 | 195 869 |
| Jun 03, 2020 | $14.42 | $16.10 | $14.28 | $15.61 | 279 051 |
| Jun 02, 2020 | $14.00 | $14.56 | $13.45 | $14.00 | 156 419 |
| Jun 01, 2020 | $15.26 | $15.26 | $13.93 | $14.14 | 112 044 |
| May 29, 2020 | $15.47 | $15.90 | $13.72 | $15.19 | 402 573 |
| May 28, 2020 | $15.82 | $17.43 | $14.70 | $15.47 | 927 104 |
| May 27, 2020 | $16.24 | $16.38 | $14.28 | $14.70 | 178 449 |
| May 26, 2020 | $15.19 | $16.59 | $14.91 | $15.96 | 326 531 |
| May 22, 2020 | $14.21 | $14.91 | $13.37 | $14.70 | 163 747 |
| May 21, 2020 | $13.72 | $14.84 | $13.30 | $14.21 | 166 820 |
| May 20, 2020 | $13.65 | $13.90 | $13.44 | $13.72 | 116 453 |
| May 19, 2020 | $13.37 | $13.79 | $13.23 | $13.72 | 92 119 |
