NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$2.03
-0.245 (-10.79%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.95 | $2.43 | Thursday, 18th Apr 2024 ACET stock ended at $2.03. This is 10.79% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 14.21% from a day low at $2.01 to a day high of $2.29. |
| 90 days | $1.88 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $2.25 | $2.29 | $2.16 | $2.20 | 352 688 |
| 2023-08-07 | $2.36 | $2.36 | $2.11 | $2.24 | 522 771 |
| 2023-08-04 | $2.40 | $2.49 | $2.34 | $2.35 | 269 325 |
| 2023-08-03 | $2.48 | $2.53 | $2.36 | $2.37 | 333 949 |
| 2023-08-02 | $2.50 | $2.53 | $2.39 | $2.48 | 306 137 |
| 2023-08-01 | $2.65 | $2.65 | $2.51 | $2.53 | 637 846 |
| 2023-07-31 | $2.61 | $2.76 | $2.58 | $2.67 | 344 859 |
| 2023-07-28 | $2.53 | $2.67 | $2.50 | $2.60 | 347 630 |
| 2023-07-27 | $2.53 | $2.67 | $2.50 | $2.50 | 370 677 |
| 2023-07-26 | $2.43 | $2.55 | $2.39 | $2.52 | 306 344 |
| 2023-07-25 | $2.52 | $2.52 | $2.41 | $2.42 | 437 422 |
| 2023-07-24 | $2.92 | $2.92 | $2.45 | $2.51 | 969 204 |
| 2023-07-21 | $2.97 | $3.02 | $2.81 | $2.94 | 375 637 |
| 2023-07-20 | $3.23 | $3.23 | $2.93 | $2.96 | 437 383 |
| 2023-07-19 | $3.13 | $3.25 | $3.12 | $3.22 | 591 229 |
| 2023-07-18 | $3.20 | $3.27 | $3.09 | $3.14 | 480 568 |
| 2023-07-17 | $3.12 | $3.29 | $3.07 | $3.21 | 481 918 |
| 2023-07-14 | $3.26 | $3.30 | $3.06 | $3.08 | 619 095 |
| 2023-07-13 | $3.40 | $3.49 | $3.22 | $3.23 | 678 090 |
| 2023-07-12 | $3.33 | $3.54 | $3.29 | $3.40 | 452 124 |
| 2023-07-11 | $3.35 | $3.59 | $3.21 | $3.28 | 1 093 197 |
| 2023-07-10 | $3.20 | $3.43 | $3.19 | $3.38 | 601 097 |
| 2023-07-07 | $3.07 | $3.24 | $2.95 | $3.22 | 893 764 |
| 2023-07-06 | $3.05 | $3.26 | $2.94 | $3.14 | 1 078 159 |
| 2023-07-05 | $2.75 | $3.30 | $2.75 | $3.16 | 3 484 246 |
