Adicet Bio Inc (ACET) Historical Stock Data

1.88 ↓0.23 (-10.71%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ACET is down -1.24% a day on average. There have been 14 days where Adicet Bio Inc closed green and 16 days where ACET closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	2.07	1.88	↓$0.20 (-9.42%)	1.87	2.08	1.48M
2024-04-23	2.14	2.10	↓$0.04 (-1.87%)	2.07	2.25	1.13M
2024-04-22	2.00	2.00	↑$0.00 (0.00%)	1.96	2.05	324.70K
2024-04-19	2.01	1.95	↓$0.06 (-2.99%)	1.90	2.04	727.75K
2024-04-18	2.29	2.03	↓$0.27 (-11.57%)	2.01	2.29	0.93M
2024-04-17	2.22	2.27	↑$0.05 (2.25%)	2.22	2.35	760.78K
2024-04-16	2.16	2.19	↑$0.03 (1.39%)	2.14	2.20	171.89K
2024-04-15	2.16	2.20	↑$0.04 (1.85%)	2.13	2.26	495.25K
2024-04-12	2.20	2.16	↓$0.04 (-1.82%)	2.14	2.22	416.39K
2024-04-11	2.18	2.24	↑$0.06 (2.75%)	2.13	2.30	874.53K
2024-04-10	2.20	2.15	↓$0.05 (-2.27%)	2.13	2.21	399.88K
2024-04-09	2.20	2.29	↑$0.09 (4.09%)	2.20	2.31	486.61K
2024-04-08	2.22	2.18	↓$0.04 (-1.80%)	2.13	2.26	645.70K
2024-04-05	2.29	2.25	↓$0.04 (-1.75%)	2.22	2.30	288.77K
2024-04-04	2.28	2.28	↑$0.00 (0.00%)	2.23	2.40	438K
2024-04-03	2.33	2.26	↓$0.07 (-3.00%)	2.25	2.34	456.53K
2024-04-02	2.35	2.36	↑$0.01 (0.43%)	2.29	2.37	1.54M
2024-04-01	2.35	2.40	↑$0.05 (2.13%)	2.28	2.43	669.97K
2024-03-28	2.33	2.35	↑$0.02 (0.86%)	2.31	2.40	533.48K
2024-03-27	2.26	2.33	↑$0.07 (3.10%)	2.20	2.34	613.26K
2024-03-26	2.29	2.24	↓$0.05 (-2.18%)	2.12	2.29	805K
2024-03-25	2.16	2.20	↑$0.04 (1.85%)	2.16	2.35	645.34K
2024-03-22	2.06	2.19	↑$0.13 (6.31%)	2.02	2.24	0.94M
2024-03-21	2.14	2.04	↓$0.10 (-4.67%)	2.03	2.22	1.74M
2024-03-20	2.22	2.14	↓$0.08 (-3.60%)	2.06	2.25	1.66M
2024-03-19	1.97	2.03	↑$0.06 (3.05%)	1.93	2.06	1.12M
2024-03-18	2.01	1.95	↓$0.06 (-2.99%)	1.88	2.06	1.17M
2024-03-15	2.08	2.00	↓$0.08 (-3.85%)	2.00	2.12	6.49M
2024-03-14	2.25	2.05	↓$0.20 (-8.89%)	2.05	2.30	1.68M
2024-03-13	2.36	2.25	↓$0.11 (-4.66%)	2.24	2.42	809.15K