NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.81
-0.0650 (-3.47%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.80 | $2.43 | Thursday, 25th Apr 2024 ACET stock ended at $1.81. This is 3.47% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.33% from a day low at $1.80 to a day high of $1.95. |
| 90 days | $1.80 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $1.71 | $1.73 | $1.59 | $1.60 | 194 730 |
| Sep 19, 2023 | $1.68 | $1.73 | $1.67 | $1.70 | 192 983 |
| Sep 18, 2023 | $1.72 | $1.72 | $1.61 | $1.69 | 223 285 |
| Sep 15, 2023 | $1.76 | $1.85 | $1.70 | $1.71 | 577 602 |
| Sep 14, 2023 | $1.68 | $1.80 | $1.67 | $1.79 | 164 165 |
| Sep 13, 2023 | $1.64 | $1.71 | $1.61 | $1.66 | 310 812 |
| Sep 12, 2023 | $1.69 | $1.71 | $1.60 | $1.60 | 1 743 199 |
| Sep 11, 2023 | $1.71 | $1.71 | $1.67 | $1.70 | 249 720 |
| Sep 08, 2023 | $1.79 | $1.80 | $1.69 | $1.69 | 270 545 |
| Sep 07, 2023 | $1.81 | $1.83 | $1.76 | $1.78 | 129 027 |
| Sep 06, 2023 | $1.84 | $1.90 | $1.76 | $1.81 | 285 062 |
| Sep 05, 2023 | $1.97 | $1.99 | $1.85 | $1.86 | 319 798 |
| Sep 01, 2023 | $1.98 | $2.07 | $1.97 | $1.98 | 334 581 |
| Aug 31, 2023 | $1.82 | $2.02 | $1.81 | $2.00 | 689 614 |
| Aug 30, 2023 | $1.74 | $1.84 | $1.73 | $1.80 | 644 943 |
| Aug 29, 2023 | $1.66 | $1.80 | $1.66 | $1.74 | 356 414 |
| Aug 28, 2023 | $1.72 | $1.72 | $1.63 | $1.68 | 504 159 |
| Aug 25, 2023 | $1.76 | $1.76 | $1.66 | $1.67 | 659 473 |
| Aug 24, 2023 | $1.77 | $1.80 | $1.73 | $1.75 | 860 878 |
| Aug 23, 2023 | $1.84 | $1.90 | $1.73 | $1.74 | 501 287 |
| Aug 22, 2023 | $1.89 | $1.92 | $1.77 | $1.78 | 414 629 |
| Aug 21, 2023 | $1.94 | $1.95 | $1.85 | $1.89 | 242 456 |
| Aug 18, 2023 | $1.95 | $2.00 | $1.87 | $1.87 | 252 878 |
| Aug 17, 2023 | $2.05 | $2.06 | $1.95 | $1.97 | 323 258 |
| Aug 16, 2023 | $2.11 | $2.18 | $2.03 | $2.06 | 281 472 |
