NASDAQ:ACET
Adicet Bio Inc Stock Price (Quote)
$1.81
-0.0650 (-3.47%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.80 | $2.43 | Thursday, 25th Apr 2024 ACET stock ended at $1.81. This is 3.47% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.33% from a day low at $1.80 to a day high of $1.95. |
| 90 days | $1.80 | $3.62 | |
| 52 weeks | $1.10 | $7.50 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $3.35 | $3.59 | $3.21 | $3.28 | 1 093 197 |
| Jul 10, 2023 | $3.20 | $3.43 | $3.19 | $3.38 | 601 097 |
| Jul 07, 2023 | $3.07 | $3.24 | $2.95 | $3.22 | 893 764 |
| Jul 06, 2023 | $3.05 | $3.26 | $2.94 | $3.14 | 1 078 159 |
| Jul 05, 2023 | $2.75 | $3.30 | $2.75 | $3.16 | 3 484 246 |
| Jul 03, 2023 | $2.43 | $2.82 | $2.42 | $2.73 | 2 199 362 |
| Jun 30, 2023 | $2.43 | $2.56 | $2.32 | $2.43 | 3 079 424 |
| Jun 29, 2023 | $2.57 | $2.60 | $2.25 | $2.31 | 2 832 923 |
| Jun 28, 2023 | $2.11 | $2.66 | $2.06 | $2.64 | 5 236 072 |
| Jun 27, 2023 | $3.84 | $3.95 | $1.98 | $2.13 | 8 292 003 |
| Jun 26, 2023 | $4.66 | $4.81 | $4.55 | $4.66 | 350 028 |
| Jun 23, 2023 | $4.36 | $4.81 | $4.23 | $4.73 | 756 542 |
| Jun 22, 2023 | $4.56 | $4.65 | $4.34 | $4.37 | 1 154 010 |
| Jun 21, 2023 | $4.32 | $4.65 | $4.23 | $4.62 | 1 152 129 |
| Jun 20, 2023 | $4.40 | $4.43 | $4.18 | $4.32 | 673 345 |
| Jun 16, 2023 | $4.69 | $4.76 | $4.37 | $4.40 | 551 641 |
| Jun 15, 2023 | $4.51 | $4.70 | $4.40 | $4.53 | 465 355 |
| Jun 14, 2023 | $4.90 | $4.95 | $4.49 | $4.53 | 447 086 |
| Jun 13, 2023 | $5.00 | $5.17 | $4.78 | $4.82 | 710 365 |
| Jun 12, 2023 | $5.38 | $5.42 | $4.87 | $4.95 | 460 131 |
| Jun 09, 2023 | $5.73 | $5.74 | $5.32 | $5.35 | 482 608 |
| Jun 08, 2023 | $5.69 | $5.72 | $5.31 | $5.67 | 510 711 |
| Jun 07, 2023 | $5.33 | $5.81 | $5.32 | $5.71 | 297 965 |
| Jun 06, 2023 | $5.28 | $5.43 | $5.14 | $5.32 | 295 172 |
| Jun 05, 2023 | $5.34 | $5.48 | $5.24 | $5.26 | 247 313 |
