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 |
| Sep 16, 2016 | $18.58 | $18.58 | $18.58 | $18.58 | 270 100 |
| Sep 15, 2016 | $18.55 | $18.55 | $18.55 | $18.55 | 198 500 |
| Sep 14, 2016 | $18.41 | $18.41 | $18.41 | $18.41 | 503 600 |
| Sep 13, 2016 | $18.37 | $18.37 | $18.37 | $18.37 | 282 300 |
| Sep 12, 2016 | $18.74 | $18.74 | $18.74 | $18.74 | 303 600 |
| Sep 09, 2016 | $18.92 | $18.92 | $18.92 | $18.92 | 250 300 |
| Sep 08, 2016 | $19.37 | $19.37 | $19.37 | $19.37 | 355 300 |
| Sep 07, 2016 | $19.46 | $19.46 | $19.46 | $19.46 | 327 500 |
| Sep 06, 2016 | $19.71 | $19.71 | $19.71 | $19.71 | 458 200 |
| Sep 02, 2016 | $19.93 | $19.93 | $19.93 | $19.93 | 402 600 |
| Sep 01, 2016 | $19.96 | $19.96 | $19.96 | $19.96 | 296 600 |
| Aug 31, 2016 | $20.12 | $20.12 | $20.12 | $20.12 | 483 600 |
| Aug 30, 2016 | $19.87 | $19.87 | $19.87 | $19.87 | 646 200 |
| Aug 29, 2016 | $19.88 | $19.88 | $19.88 | $19.88 | 921 600 |
| Aug 26, 2016 | $20.09 | $20.09 | $20.09 | $20.09 | 2 623 800 |
| Aug 25, 2016 | $25.61 | $25.61 | $25.61 | $25.61 | 245 000 |
| Aug 24, 2016 | $25.51 | $25.51 | $25.51 | $25.51 | 171 200 |
| Aug 23, 2016 | $25.31 | $25.31 | $25.31 | $25.31 | 173 500 |
| Aug 22, 2016 | $24.82 | $24.82 | $24.82 | $24.82 | 168 400 |
| Aug 19, 2016 | $24.23 | $24.23 | $24.23 | $24.23 | 258 600 |
| Aug 18, 2016 | $24.41 | $24.41 | $24.41 | $24.41 | 137 400 |
| Aug 17, 2016 | $24.52 | $24.52 | $24.52 | $24.52 | 177 500 |
| Aug 16, 2016 | $24.13 | $24.13 | $24.13 | $24.13 | 160 100 |
| Aug 15, 2016 | $24.42 | $24.42 | $24.42 | $24.42 | 137 800 |
| Aug 12, 2016 | $24.21 | $24.21 | $24.21 | $24.21 | 110 400 |
