NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.73
+0.0400 (+2.37%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ACET stock ended at $1.73. This is 2.37% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 12.35% from a day low at $1.66 to a day high of $1.87. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 15, 2020 | $13.37 | $13.58 | $12.95 | $13.58 | 89 932 |
| May 14, 2020 | $12.88 | $13.65 | $12.46 | $13.44 | 122 705 |
| May 13, 2020 | $13.58 | $14.18 | $11.90 | $12.81 | 327 995 |
| May 12, 2020 | $13.58 | $15.61 | $13.16 | $13.51 | 655 355 |
| May 11, 2020 | $13.37 | $13.60 | $12.88 | $13.44 | 217 809 |
| May 08, 2020 | $11.83 | $13.86 | $11.62 | $13.37 | 647 589 |
| May 07, 2020 | $12.25 | $12.25 | $11.48 | $12.11 | 170 122 |
| May 06, 2020 | $12.11 | $12.46 | $11.41 | $12.25 | 174 496 |
| May 05, 2020 | $11.06 | $12.74 | $10.92 | $11.97 | 771 844 |
| May 04, 2020 | $10.15 | $10.85 | $9.87 | $10.64 | 106 670 |
| May 01, 2020 | $10.50 | $10.85 | $9.92 | $10.50 | 160 925 |
| Apr 30, 2020 | $10.50 | $11.06 | $9.59 | $10.71 | 408 115 |
| Apr 29, 2020 | $10.99 | $11.06 | $9.52 | $10.78 | 2 037 506 |
| Apr 28, 2020 | $8.68 | $8.75 | $8.26 | $8.54 | 32 433 |
| Apr 27, 2020 | $8.05 | $8.68 | $7.98 | $8.68 | 45 442 |
| Apr 24, 2020 | $8.33 | $8.47 | $7.91 | $8.05 | 53 970 |
| Apr 23, 2020 | $8.19 | $8.37 | $8.05 | $8.19 | 25 289 |
| Apr 22, 2020 | $8.05 | $8.33 | $7.77 | $8.05 | 30 638 |
| Apr 21, 2020 | $8.54 | $8.61 | $7.84 | $8.05 | 57 657 |
| Apr 20, 2020 | $8.33 | $9.31 | $8.12 | $8.40 | 91 890 |
| Apr 17, 2020 | $8.26 | $8.54 | $7.84 | $8.26 | 53 219 |
| Apr 16, 2020 | $8.19 | $8.26 | $7.84 | $8.05 | 29 828 |
| Apr 15, 2020 | $8.05 | $8.40 | $7.70 | $8.12 | 31 198 |
| Apr 14, 2020 | $8.05 | $8.54 | $8.05 | $8.40 | 100 633 |
| Apr 13, 2020 | $7.70 | $8.05 | $7.49 | $7.95 | 57 417 |
