NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$2.35
+0.0200 (+0.86%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.88 | $2.54 | Thursday, 28th Mar 2024 ACET stock ended at $2.35. This is 0.86% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.68% from a day low at $2.31 to a day high of $2.40. |
90 days | $1.70 | $3.77 | |
52 weeks | $1.10 | $7.50 |
Historical Adicet Bio Inc prices
Date | Open | High | Low | Close | Volume |
2023-11-02 | $1.33 | $1.48 | $1.31 | $1.48 | 245 969 |
2023-11-01 | $1.33 | $1.35 | $1.26 | $1.30 | 229 611 |
2023-10-31 | $1.29 | $1.36 | $1.28 | $1.32 | 766 934 |
2023-10-30 | $1.27 | $1.34 | $1.27 | $1.31 | 188 595 |
2023-10-27 | $1.28 | $1.34 | $1.21 | $1.26 | 314 298 |
2023-10-26 | $1.25 | $1.30 | $1.19 | $1.28 | 398 585 |
2023-10-25 | $1.31 | $1.34 | $1.22 | $1.22 | 464 207 |
2023-10-24 | $1.39 | $1.46 | $1.31 | $1.31 | 456 505 |
2023-10-23 | $1.52 | $1.57 | $1.36 | $1.38 | 466 368 |
2023-10-20 | $1.46 | $1.60 | $1.43 | $1.50 | 367 479 |
2023-10-19 | $1.45 | $1.51 | $1.40 | $1.46 | 489 458 |
2023-10-18 | $1.51 | $1.51 | $1.41 | $1.44 | 385 494 |
2023-10-17 | $1.43 | $1.52 | $1.40 | $1.50 | 515 308 |
2023-10-16 | $1.37 | $1.51 | $1.31 | $1.43 | 200 904 |
2023-10-13 | $1.36 | $1.43 | $1.35 | $1.38 | 196 534 |
2023-10-12 | $1.49 | $1.49 | $1.33 | $1.35 | 343 462 |
2023-10-11 | $1.43 | $1.55 | $1.41 | $1.50 | 359 240 |
2023-10-10 | $1.26 | $1.44 | $1.25 | $1.43 | 489 749 |
2023-10-09 | $1.28 | $1.30 | $1.24 | $1.25 | 192 286 |
2023-10-06 | $1.38 | $1.38 | $1.28 | $1.29 | 389 135 |
2023-10-05 | $1.28 | $1.35 | $1.24 | $1.32 | 259 354 |
2023-10-04 | $1.29 | $1.30 | $1.26 | $1.29 | 149 410 |
2023-10-03 | $1.30 | $1.34 | $1.28 | $1.30 | 225 885 |
2023-10-02 | $1.37 | $1.39 | $1.27 | $1.31 | 234 500 |
2023-09-29 | $1.43 | $1.49 | $1.33 | $1.37 | 264 667 |