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 |
| Aug 11, 2016 | $24.42 | $24.42 | $24.42 | $24.42 | 150 600 |
| Aug 10, 2016 | $24.48 | $24.48 | $24.48 | $24.48 | 113 500 |
| Aug 09, 2016 | $24.62 | $24.62 | $24.62 | $24.62 | 162 000 |
| Aug 08, 2016 | $24.79 | $24.79 | $24.79 | $24.79 | 139 300 |
| Aug 05, 2016 | $25.16 | $25.16 | $25.16 | $25.16 | 113 500 |
| Aug 04, 2016 | $25.26 | $25.26 | $25.26 | $25.26 | 98 600 |
| Aug 03, 2016 | $25.23 | $25.23 | $25.23 | $25.23 | 96 300 |
| Aug 02, 2016 | $25.07 | $25.07 | $25.07 | $25.07 | 120 500 |
| Aug 01, 2016 | $25.38 | $25.38 | $25.38 | $25.38 | 125 000 |
| Jul 29, 2016 | $25.63 | $25.63 | $25.63 | $25.63 | 182 400 |
| Jul 28, 2016 | $25.31 | $25.31 | $25.31 | $25.31 | 104 800 |
| Jul 27, 2016 | $25.06 | $25.06 | $25.06 | $25.06 | 78 900 |
| Jul 26, 2016 | $24.72 | $24.72 | $24.72 | $24.72 | 86 500 |
| Jul 25, 2016 | $24.79 | $24.79 | $24.79 | $24.79 | 68 900 |
| Jul 22, 2016 | $25.11 | $25.11 | $25.11 | $25.11 | 66 300 |
| Jul 21, 2016 | $25.01 | $25.01 | $25.01 | $25.01 | 68 500 |
| Jul 20, 2016 | $25.32 | $25.32 | $25.32 | $25.32 | 200 300 |
| Jul 19, 2016 | $25.08 | $25.08 | $25.08 | $25.08 | 162 400 |
| Jul 18, 2016 | $25.13 | $25.13 | $25.13 | $25.13 | 170 900 |
| Jul 15, 2016 | $25.18 | $25.18 | $25.18 | $25.18 | 95 500 |
| Jul 14, 2016 | $25.13 | $25.13 | $25.13 | $25.13 | 139 300 |
| Jul 13, 2016 | $25.09 | $25.09 | $25.09 | $25.09 | 139 000 |
| Jul 12, 2016 | $25.00 | $25.00 | $25.00 | $25.00 | 116 100 |
| Jul 11, 2016 | $24.50 | $24.50 | $24.50 | $24.50 | 155 100 |
| Jul 08, 2016 | $23.99 | $23.99 | $23.99 | $23.99 | 249 800 |
