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 |
| Jul 07, 2016 | $23.66 | $23.66 | $23.66 | $23.66 | 233 600 |
| Jul 06, 2016 | $23.04 | $23.04 | $23.04 | $23.04 | 363 300 |
| Jul 05, 2016 | $22.37 | $22.37 | $22.37 | $22.37 | 121 800 |
| Jul 01, 2016 | $22.44 | $22.44 | $22.44 | $22.44 | 132 400 |
| Jun 30, 2016 | $21.82 | $21.82 | $21.82 | $21.82 | 172 100 |
| Jun 29, 2016 | $21.71 | $21.71 | $21.71 | $21.71 | 122 500 |
| Jun 28, 2016 | $20.79 | $20.79 | $20.79 | $20.79 | 166 500 |
| Jun 27, 2016 | $20.83 | $20.83 | $20.83 | $20.83 | 288 100 |
| Jun 24, 2016 | $21.57 | $21.57 | $21.57 | $21.57 | 239 800 |
| Jun 23, 2016 | $22.32 | $22.32 | $22.32 | $22.32 | 149 400 |
| Jun 22, 2016 | $22.00 | $22.00 | $22.00 | $22.00 | 191 000 |
| Jun 21, 2016 | $22.06 | $22.06 | $22.06 | $22.06 | 189 000 |
| Jun 20, 2016 | $21.98 | $21.98 | $21.98 | $21.98 | 182 800 |
| Jun 17, 2016 | $21.98 | $21.98 | $21.98 | $21.98 | 439 600 |
| Jun 16, 2016 | $22.37 | $22.37 | $22.37 | $22.37 | 191 357 |
| Jun 15, 2016 | $22.65 | $22.65 | $22.65 | $22.65 | 153 304 |
| Jun 14, 2016 | $22.54 | $22.54 | $22.54 | $22.54 | 141 224 |
| Jun 13, 2016 | $22.53 | $22.53 | $22.53 | $22.53 | 109 848 |
| Jun 10, 2016 | $22.52 | $22.52 | $22.52 | $22.52 | 99 238 |
| Jun 09, 2016 | $22.67 | $22.67 | $22.67 | $22.67 | 93 043 |
| Jun 08, 2016 | $22.85 | $22.85 | $22.85 | $22.85 | 103 294 |
| Jun 07, 2016 | $23.00 | $23.00 | $23.00 | $23.00 | 157 025 |
| Jun 06, 2016 | $22.74 | $22.74 | $22.74 | $22.74 | 141 899 |
| Jun 03, 2016 | $22.48 | $22.48 | $22.48 | $22.48 | 243 358 |
| Jun 02, 2016 | $22.94 | $22.94 | $22.94 | $22.94 | 128 239 |
