Advertisement
U.S. markets close in 1 hour 26 minutes

Adicet Bio, Inc. (ACET)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
2.3400+0.0100 (+0.43%)
As of 02:32PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.33002.39502.31002.34002.3400283,138
Mar 27, 20242.26002.34002.20002.33002.3300613,100
Mar 26, 20242.29002.29002.11502.24002.2400805,000
Mar 25, 20242.16002.34502.16002.20002.2000645,400
Mar 22, 20242.06002.24002.02002.19002.1900944,800
Mar 21, 20242.14002.22002.03002.04002.04001,743,600
Mar 20, 20242.22002.25002.06002.14002.14001,660,800
Mar 19, 20241.97002.06001.93002.03002.03001,116,700
Mar 18, 20242.01002.06001.88001.95001.95001,173,000
Mar 15, 20242.08002.12002.00002.00002.00006,485,300
Mar 14, 20242.25002.29502.05002.05002.05001,683,000
Mar 13, 20242.36002.42002.24002.25002.2500809,100
Mar 12, 20242.46002.48002.34002.36002.3600833,200
Mar 11, 20242.43002.51002.42502.46002.46002,734,400
Mar 08, 20242.41002.51502.41002.43002.43004,305,000
Mar 07, 20242.42002.45002.36002.39002.3900497,000
Mar 06, 20242.32002.42002.32002.40002.4000590,200
Mar 05, 20242.37002.40002.25002.32002.3200846,100
Mar 04, 20242.45002.54002.26102.38002.38001,323,400
Mar 01, 20242.36002.41002.30302.40002.4000929,000
Feb 29, 20242.38002.40502.26002.35002.3500969,200
Feb 28, 20242.45002.47002.31502.33002.33001,025,000
Feb 27, 20242.42002.50502.35102.39002.39002,603,500
Feb 26, 20242.61002.61002.36002.42002.42001,438,000
Feb 23, 20242.49002.52002.38002.47002.47001,815,200
Feb 22, 20242.69002.74002.43002.44002.44002,292,100
Feb 21, 20242.80002.88002.66002.69002.69002,883,600
Feb 20, 20242.94003.04002.80502.85002.8500982,300
Feb 16, 20242.98003.00502.88002.94002.9400539,800
Feb 15, 20242.92003.01002.85503.00003.00001,130,100
Feb 14, 20242.85002.96002.60502.90002.90001,470,700
Feb 13, 20243.10003.10002.71502.77002.77002,201,500
Feb 12, 20243.25003.47003.12003.12003.12001,183,300
Feb 09, 20243.39003.50003.10003.27003.27002,038,400
Feb 08, 20243.18003.40003.12503.38003.38001,659,100
Feb 07, 20243.25003.28003.04003.21003.21001,858,200
Feb 06, 20243.23003.62003.10003.19003.19002,214,200
Feb 05, 20242.96003.12002.85003.12003.12001,251,700
Feb 02, 20243.05003.13002.83503.00003.0000919,900
Feb 01, 20243.00003.12002.72503.09003.09001,668,800
Jan 31, 20242.87003.24002.80002.99002.99001,992,400
Jan 30, 20242.94003.25802.85502.89002.89002,115,000
Jan 29, 20242.66003.05902.60003.00003.00007,756,400
Jan 26, 20242.50002.55502.43502.53002.5300706,300
Jan 25, 20242.41002.51002.37002.47002.4700936,500
Jan 24, 20242.54002.59002.38002.40002.4000782,300
Jan 23, 20242.63002.68002.39002.51002.51005,098,900
Jan 22, 20242.55002.60002.40002.48002.4800349,800
Jan 19, 20242.44002.46002.31502.44002.4400264,500
Jan 18, 20242.74002.74002.41002.44502.4450530,100
Jan 17, 20242.90002.91002.57502.74002.7400732,200
Jan 16, 20243.37003.40002.86003.00003.00001,121,000
Jan 12, 20243.12003.43003.01503.33003.33001,097,800
Jan 11, 20243.32003.32002.94003.04003.0400862,300
Jan 10, 20243.45003.67003.00003.35003.35006,728,400
Jan 09, 20242.52003.77002.49003.45003.45007,236,700
Jan 08, 20242.44002.52002.22002.46002.46001,814,500
Jan 05, 20242.11002.52002.02002.42002.42002,881,600
Jan 04, 20242.00002.37001.96002.16002.16003,301,800
Jan 03, 20242.04002.05001.75001.76001.7600605,400
Jan 02, 20241.89002.12001.86002.01002.0100830,300
Dec 29, 20231.75001.91001.70001.89001.8900624,700
Dec 28, 20231.73001.78001.70001.74001.7400296,700
Dec 27, 20231.67001.76001.64301.76001.7600372,100
Dec 26, 20231.67001.73001.60001.66001.6600509,500
Dec 22, 20231.51001.65001.51001.64001.6400521,600
Dec 21, 20231.51001.60001.47501.48001.4800264,200
Dec 20, 20231.59001.64001.45001.46001.46001,647,200
Dec 19, 20231.47001.63001.44001.58501.5850373,700
Dec 18, 20231.62001.62001.42001.44501.4450326,900
Dec 15, 20231.66001.66001.56001.59001.5900923,600
Dec 14, 20231.52001.66001.50001.65001.6500947,500
Dec 13, 20231.40001.55001.36001.52001.5200400,400
Dec 12, 20231.30001.41501.25001.37001.3700458,900
Dec 11, 20231.50001.51001.31001.32001.3200856,300
Dec 08, 20231.38001.40501.27001.38001.3800303,900
Dec 07, 20231.33001.40001.25001.37001.3700287,700
Dec 06, 20231.22001.35001.22001.31001.3100282,800
Dec 05, 20231.25001.29001.18001.21001.2100354,200
Dec 04, 20231.25001.29801.20001.24001.2400347,200
Dec 01, 20231.19001.27801.14501.23001.2300505,700
Nov 30, 20231.14001.21001.11001.18001.1800610,000
Nov 29, 20231.14001.17501.10001.13001.1300365,900
Nov 28, 20231.18001.18001.10001.11001.1100238,500
Nov 27, 20231.19001.19001.15001.18001.1800199,300
Nov 24, 20231.15001.19001.15001.19001.1900215,800
Nov 22, 20231.14001.18001.12001.15001.1500136,600
Nov 21, 20231.19001.19001.10001.15001.1500170,700
Nov 20, 20231.22001.24001.15001.17001.1700170,200
Nov 17, 20231.18001.21501.14001.20001.2000311,300
Nov 16, 20231.20001.20001.10001.17001.1700252,900
Nov 15, 20231.19001.33001.19001.21001.2100435,300
Nov 14, 20231.26001.26001.16001.18001.1800548,000
Nov 13, 20231.20001.23001.10101.18001.1800294,900
Nov 10, 20231.27001.27001.20001.20001.2000205,200
Nov 09, 20231.30001.31501.24001.25001.2500367,900
Nov 08, 20231.38001.38001.26501.33001.3300180,700
Nov 07, 20231.41001.46001.30001.31501.3150291,800
Nov 06, 20231.69001.69001.38001.43001.4300356,200
Nov 03, 20231.52001.68501.52001.65001.6500386,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...