NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.47
-0.160 (-9.82%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.40 | $2.35 | Friday, 10th May 2024 ACET stock ended at $1.47. This is 9.82% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 18.49% from a day low at $1.46 to a day high of $1.73. |
| 90 days | $1.40 | $3.47 | |
| 52 weeks | $1.10 | $7.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 21, 2016 | $18.66 | $18.66 | $18.66 | $18.66 | 117 600 |
| Oct 20, 2016 | $18.76 | $18.76 | $18.76 | $18.76 | 152 500 |
| Oct 19, 2016 | $18.84 | $18.84 | $18.84 | $18.84 | 148 000 |
| Oct 18, 2016 | $18.80 | $18.80 | $18.80 | $18.80 | 112 900 |
| Oct 17, 2016 | $18.74 | $18.74 | $18.74 | $18.74 | 254 200 |
| Oct 14, 2016 | $19.16 | $19.16 | $19.16 | $19.16 | 171 300 |
| Oct 13, 2016 | $18.72 | $18.72 | $18.72 | $18.72 | 157 100 |
| Oct 12, 2016 | $19.19 | $19.19 | $19.19 | $19.19 | 92 400 |
| Oct 11, 2016 | $19.20 | $19.20 | $19.20 | $19.20 | 151 700 |
| Oct 10, 2016 | $19.65 | $19.65 | $19.65 | $19.65 | 102 800 |
| Oct 07, 2016 | $19.43 | $19.43 | $19.43 | $19.43 | 230 000 |
| Oct 06, 2016 | $19.61 | $19.61 | $19.61 | $19.61 | 89 600 |
| Oct 05, 2016 | $19.70 | $19.70 | $19.70 | $19.70 | 146 400 |
| Oct 04, 2016 | $19.41 | $19.41 | $19.41 | $19.41 | 161 100 |
| Oct 03, 2016 | $19.61 | $19.61 | $19.61 | $19.61 | 250 900 |
| Sep 30, 2016 | $18.99 | $18.99 | $18.99 | $18.99 | 279 200 |
| Sep 29, 2016 | $19.08 | $19.08 | $19.08 | $19.08 | 200 500 |
| Sep 28, 2016 | $19.33 | $19.33 | $19.33 | $19.33 | 206 500 |
| Sep 27, 2016 | $19.16 | $19.16 | $19.16 | $19.16 | 149 500 |
| Sep 26, 2016 | $19.03 | $19.03 | $19.03 | $19.03 | 248 700 |
| Sep 23, 2016 | $19.56 | $19.56 | $19.56 | $19.56 | 180 900 |
| Sep 22, 2016 | $19.46 | $19.46 | $19.46 | $19.46 | 172 300 |
| Sep 21, 2016 | $19.25 | $19.25 | $19.25 | $19.25 | 167 100 |
| Sep 20, 2016 | $18.95 | $18.95 | $18.95 | $18.95 | 218 300 |
| Sep 19, 2016 | $18.79 | $18.79 | $18.79 | $18.79 | 167 000 |
