Advertisement
Advertisement
U.S. Markets open in 2 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

Adicet Bio, Inc. (ACET)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.99+1.06 (+8.89%)
At close: 04:00PM EST
12.99 0.00 (0.00%)
After hours: 04:53PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 2022------
Jan 24, 202211.8713.0711.1312.9912.99404,300
Jan 21, 202212.5712.8411.7811.9311.93392,800
Jan 20, 202212.8313.7412.6412.6912.69157,800
Jan 19, 202213.1413.4812.8412.9212.92245,300
Jan 18, 202214.4114.4713.0913.1513.15347,100
Jan 14, 202214.1414.6413.5514.5614.56433,000
Jan 13, 202215.0715.2514.1714.2214.22257,900
Jan 12, 202215.3315.6114.7014.9214.92207,900
Jan 11, 202214.7015.6014.7015.3315.33213,700
Jan 10, 202215.1815.2614.5414.7614.76369,000
Jan 07, 202216.1316.6515.2515.5215.52247,800
Jan 06, 202216.8516.9815.7816.0116.01329,100
Jan 05, 202216.8217.4016.0216.9816.98452,800
Jan 04, 202218.4918.4916.5316.9916.99536,000
Jan 03, 202217.7618.4317.1218.3318.33565,500
Dec 31, 202116.5317.5016.5317.4917.49351,300
Dec 30, 202115.8617.0115.8616.5416.54278,900
Dec 29, 202115.2716.1714.9116.0716.07182,800
Dec 28, 202115.2916.1715.2915.4415.44181,100
Dec 27, 202115.8116.2115.1515.5115.51167,600
Dec 23, 202116.0116.4215.6215.9215.92196,700
Dec 22, 202116.1116.4915.3915.6615.66312,000
Dec 21, 202115.5116.5815.2416.5116.51443,900
Dec 20, 202115.5016.2214.5715.0715.07616,500
Dec 17, 202114.3516.1114.0615.8515.85905,700
Dec 16, 202114.2015.1413.5314.2414.24352,000
Dec 15, 202114.4315.0012.9214.6314.631,041,900
Dec 14, 202114.7715.3813.9514.2714.27451,900
Dec 13, 202114.3515.0714.0714.9914.99453,300
Dec 10, 202114.0114.3913.6413.8913.89625,100
Dec 09, 202114.8915.3613.7313.7413.741,340,400
Dec 08, 202115.1315.7714.1015.2915.294,797,800
Dec 07, 202113.2415.2812.8814.4914.494,556,700
Dec 06, 202113.6515.6712.4013.5713.5748,611,600
Dec 03, 202110.4510.459.549.809.80273,500
Dec 02, 202110.0810.709.7710.3510.35303,800
Dec 01, 202110.6910.8510.1810.1810.181,078,600
Nov 30, 20219.5410.779.5410.6410.64267,700
Nov 29, 20219.449.919.439.529.52194,300
Nov 26, 20219.629.629.299.409.4051,800
Nov 24, 20219.469.889.359.859.85126,600
Nov 23, 20219.049.639.049.519.5158,900
Nov 22, 20219.349.469.179.339.3371,300
Nov 19, 20219.319.469.269.319.3142,300
Nov 18, 20219.419.889.129.399.3961,100
Nov 17, 20219.359.729.219.399.3977,700
Nov 16, 20219.259.449.169.379.3739,700
Nov 15, 20219.709.709.229.359.3588,500
Nov 12, 20219.669.889.449.759.7540,700
Nov 11, 20219.159.699.159.589.5849,100
Nov 10, 20219.299.609.079.199.19657,900
Nov 09, 20219.289.359.079.289.2880,000
Nov 08, 20219.349.439.139.329.32111,600
Nov 05, 20219.389.389.079.209.2040,000
Nov 04, 20219.369.369.089.239.2338,900
Nov 03, 20219.229.369.009.319.3185,900
Nov 02, 20219.239.459.039.259.2566,600
Nov 01, 20218.619.148.479.139.1362,700
Oct 29, 20218.578.728.368.608.6050,400
Oct 28, 20218.758.968.588.698.6958,000
Oct 27, 20218.348.878.108.718.7195,000
Oct 26, 20217.838.307.708.208.2050,400
Oct 25, 20218.098.107.717.887.8844,100
Oct 22, 20218.538.538.018.108.1053,600
Oct 21, 20218.468.878.458.558.5573,500
Oct 20, 20218.668.798.318.438.4359,400
Oct 19, 20217.968.827.858.748.74154,900
Oct 18, 20217.868.197.807.857.8544,500
Oct 15, 20218.148.317.868.048.0485,000
Oct 14, 20218.038.107.857.977.9735,000
Oct 13, 20217.198.147.198.028.02110,700
Oct 12, 20217.417.427.267.387.3814,000
Oct 11, 20217.417.477.177.417.4125,000
Oct 08, 20217.597.597.267.377.3747,400
Oct 07, 20217.397.757.137.607.6063,300
Oct 06, 20217.367.437.167.377.3767,500
Oct 05, 20218.208.207.267.507.5092,300
Oct 04, 20218.098.277.708.168.1666,400
Oct 01, 20217.818.137.738.138.1343,800
Sep 30, 20218.118.117.737.847.8446,100
Sep 29, 20218.398.437.838.048.0476,700
Sep 28, 20217.898.427.818.368.36128,100
Sep 27, 20217.568.007.377.797.79353,300
Sep 24, 20217.327.897.257.607.60170,600
Sep 23, 20217.027.397.017.287.2846,000
Sep 22, 20217.057.116.967.017.0135,400
Sep 21, 20216.947.176.877.057.0545,000
Sep 20, 20217.157.276.756.896.89109,100
Sep 17, 20217.087.287.067.197.1992,600
Sep 16, 20217.037.656.957.047.0443,600
Sep 15, 20217.217.347.007.067.0656,800
Sep 14, 20217.557.947.207.247.2463,600
Sep 13, 20217.707.827.487.497.4916,200
Sep 10, 20217.987.987.617.617.6141,100
Sep 09, 20218.038.327.797.837.8365,800
Sep 08, 20217.948.107.707.967.96106,600
Sep 07, 20217.908.027.717.857.8575,100
Sep 03, 20218.358.387.837.967.9640,800
Sep 02, 20218.298.588.038.358.3562,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement