NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.68
-0.130 (-7.18%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.67 | $2.43 | Friday, 26th Apr 2024 ACET stock ended at $1.68. This is 7.18% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 9.61% from a day low at $1.67 to a day high of $1.83. |
| 90 days | $1.67 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $22.99 | $22.99 | $22.99 | $22.99 | 252 300 |
| Mar 04, 2016 | $22.36 | $22.36 | $22.36 | $22.36 | 230 600 |
| Mar 03, 2016 | $22.41 | $22.41 | $22.41 | $22.41 | 226 200 |
| Mar 02, 2016 | $21.96 | $21.96 | $21.96 | $21.96 | 137 300 |
| Mar 01, 2016 | $21.86 | $21.86 | $21.86 | $21.86 | 236 200 |
| Feb 29, 2016 | $21.39 | $21.39 | $21.39 | $21.39 | 192 500 |
| Feb 26, 2016 | $21.79 | $21.79 | $21.79 | $21.79 | 263 400 |
| Feb 25, 2016 | $21.87 | $21.87 | $21.87 | $21.87 | 184 000 |
| Feb 24, 2016 | $22.14 | $22.14 | $22.14 | $22.14 | 143 300 |
| Feb 23, 2016 | $21.84 | $21.84 | $21.84 | $21.84 | 415 600 |
| Feb 22, 2016 | $21.12 | $21.12 | $21.12 | $21.12 | 152 600 |
| Feb 19, 2016 | $20.71 | $20.71 | $20.71 | $20.71 | 177 500 |
| Feb 18, 2016 | $20.15 | $20.15 | $20.15 | $20.15 | 126 100 |
| Feb 17, 2016 | $20.34 | $20.34 | $20.34 | $20.34 | 240 300 |
| Feb 16, 2016 | $20.75 | $20.75 | $20.75 | $20.75 | 201 300 |
| Feb 12, 2016 | $19.83 | $19.83 | $19.83 | $19.83 | 157 300 |
| Feb 11, 2016 | $19.72 | $19.72 | $19.72 | $19.72 | 130 400 |
| Feb 10, 2016 | $19.79 | $19.79 | $19.79 | $19.79 | 183 900 |
| Feb 09, 2016 | $20.73 | $20.73 | $20.73 | $20.73 | 245 100 |
| Feb 08, 2016 | $20.68 | $20.68 | $20.68 | $20.68 | 274 300 |
| Feb 05, 2016 | $20.29 | $20.29 | $20.29 | $20.29 | 457 200 |
| Feb 04, 2016 | $22.92 | $22.92 | $22.92 | $22.92 | 209 700 |
| Feb 03, 2016 | $22.43 | $22.43 | $22.43 | $22.43 | 196 300 |
| Feb 02, 2016 | $22.22 | $22.22 | $22.22 | $22.22 | 72 700 |
| Feb 01, 2016 | $22.84 | $22.84 | $22.84 | $22.84 | 212 200 |
