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 |
| Oct 24, 2023 | $1.39 | $1.46 | $1.31 | $1.31 | 456 505 |
| Oct 23, 2023 | $1.52 | $1.57 | $1.36 | $1.38 | 466 368 |
| Oct 20, 2023 | $1.46 | $1.60 | $1.43 | $1.50 | 367 479 |
| Oct 19, 2023 | $1.45 | $1.51 | $1.40 | $1.46 | 489 458 |
| Oct 18, 2023 | $1.51 | $1.51 | $1.41 | $1.44 | 385 494 |
| Oct 17, 2023 | $1.43 | $1.52 | $1.40 | $1.50 | 515 308 |
| Oct 16, 2023 | $1.37 | $1.51 | $1.31 | $1.43 | 200 904 |
| Oct 13, 2023 | $1.36 | $1.43 | $1.35 | $1.38 | 196 534 |
| Oct 12, 2023 | $1.49 | $1.49 | $1.33 | $1.35 | 343 462 |
| Oct 11, 2023 | $1.43 | $1.55 | $1.41 | $1.50 | 359 240 |
| Oct 10, 2023 | $1.26 | $1.44 | $1.25 | $1.43 | 489 749 |
| Oct 09, 2023 | $1.28 | $1.30 | $1.24 | $1.25 | 192 286 |
| Oct 06, 2023 | $1.38 | $1.38 | $1.28 | $1.29 | 389 135 |
| Oct 05, 2023 | $1.28 | $1.35 | $1.24 | $1.32 | 259 354 |
| Oct 04, 2023 | $1.29 | $1.30 | $1.26 | $1.29 | 149 410 |
| Oct 03, 2023 | $1.30 | $1.34 | $1.28 | $1.30 | 225 885 |
| Oct 02, 2023 | $1.37 | $1.39 | $1.27 | $1.31 | 234 500 |
| Sep 29, 2023 | $1.43 | $1.49 | $1.33 | $1.37 | 264 667 |
| Sep 28, 2023 | $1.45 | $1.50 | $1.37 | $1.42 | 181 155 |
| Sep 27, 2023 | $1.44 | $1.51 | $1.43 | $1.44 | 203 389 |
| Sep 26, 2023 | $1.37 | $1.55 | $1.37 | $1.43 | 193 368 |
| Sep 25, 2023 | $1.44 | $1.48 | $1.39 | $1.40 | 198 932 |
| Sep 22, 2023 | $1.54 | $1.58 | $1.45 | $1.46 | 303 448 |
| Sep 21, 2023 | $1.59 | $1.60 | $1.53 | $1.53 | 185 565 |
| Sep 20, 2023 | $1.71 | $1.73 | $1.59 | $1.60 | 194 730 |
