UK markets closed

Adicet Bio, Inc. (ACET)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.4500+0.0400 (+2.84%)
At close: 04:00PM EDT
1.4400 -0.01 (-0.69%)
After hours: 05:49PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.45001.56001.40001.45001.45004,863,620
02 May 20241.51001.55001.39001.41001.41004,877,900
01 May 20241.55001.63001.51001.52001.52003,890,600
30 Apr 20241.59001.68001.45001.49001.49002,121,600
29 Apr 20241.70001.76501.59001.59001.59001,605,600
26 Apr 20241.81001.82501.66001.68001.68001,251,700
25 Apr 20241.89001.95001.80001.81001.8100851,600
24 Apr 20242.07002.08001.86501.87501.87501,478,500
23 Apr 20242.14002.25002.07002.10002.10001,130,400
22 Apr 20242.00002.04501.95502.00002.0000325,400
19 Apr 20242.01002.03501.90001.95001.9500727,800
18 Apr 20242.29002.29002.00502.02502.0250930,000
17 Apr 20242.22002.35002.21502.27002.2700760,800
16 Apr 20242.16002.20002.13902.19002.1900171,900
15 Apr 20242.16002.26002.13002.20002.2000495,200
12 Apr 20242.20002.21502.14002.16002.1600416,400
11 Apr 20242.18002.29502.13002.24002.2400874,500
10 Apr 20242.20002.21002.13002.15002.1500399,900
09 Apr 20242.20002.31002.19502.29002.2900486,600
08 Apr 20242.22002.26002.13302.18002.1800645,700
05 Apr 20242.29002.30002.21902.25002.2500288,800
04 Apr 20242.28002.40002.23002.28002.2800438,000
03 Apr 20242.33002.34002.24502.26002.2600456,500
02 Apr 20242.35002.37002.29002.36002.36001,535,400
01 Apr 20242.35002.43002.28002.40002.4000670,300
28 Mar 20242.33002.39502.31002.35002.3500534,100
27 Mar 20242.26002.34002.20002.33002.3300614,700
26 Mar 20242.29002.29002.11502.24002.2400805,000
25 Mar 20242.16002.34502.16002.20002.2000645,400
22 Mar 20242.06002.24002.02002.19002.1900944,800
21 Mar 20242.14002.22002.03002.04002.04001,743,600
20 Mar 20242.22002.25002.06002.14002.14001,660,800
19 Mar 20241.97002.06001.93002.03002.03001,116,700
18 Mar 20242.01002.06001.88001.95001.95001,173,000
15 Mar 20242.08002.12002.00002.00002.00006,485,300
14 Mar 20242.25002.29502.05002.05002.05001,683,000
13 Mar 20242.36002.42002.24002.25002.2500809,100
12 Mar 20242.46002.48002.34002.36002.3600833,200
11 Mar 20242.43002.51002.42502.46002.46002,734,400
08 Mar 20242.41002.51502.41002.43002.43004,305,000
07 Mar 20242.42002.45002.36002.39002.3900497,000
06 Mar 20242.32002.42002.32002.40002.4000590,200
05 Mar 20242.37002.40002.25002.32002.3200846,100
04 Mar 20242.45002.54002.26102.38002.38001,323,400
01 Mar 20242.36002.41002.30302.40002.4000929,000
29 Feb 20242.38002.40502.26002.35002.3500969,200
28 Feb 20242.45002.47002.31502.33002.33001,025,000
27 Feb 20242.42002.50502.35102.39002.39002,603,500
26 Feb 20242.61002.61002.36002.42002.42001,438,000
23 Feb 20242.49002.52002.38002.47002.47001,815,200
22 Feb 20242.69002.74002.43002.44002.44002,292,100
21 Feb 20242.80002.88002.66002.69002.69002,883,600
20 Feb 20242.94003.04002.80502.85002.8500982,300
16 Feb 20242.98003.00502.88002.94002.9400539,800
15 Feb 20242.92003.01002.85503.00003.00001,130,100
14 Feb 20242.85002.96002.60502.90002.90001,470,700
13 Feb 20243.10003.10002.71502.77002.77002,201,500
12 Feb 20243.25003.47003.12003.12003.12001,183,300
09 Feb 20243.39003.50003.10003.27003.27002,038,400
08 Feb 20243.18003.40003.12503.38003.38001,659,100
07 Feb 20243.25003.28003.04003.21003.21001,858,200
06 Feb 20243.23003.62003.10003.19003.19002,214,200
05 Feb 20242.96003.12002.85003.12003.12001,251,700
02 Feb 20243.05003.13002.83503.00003.0000919,900
01 Feb 20243.00003.12002.72503.09003.09001,668,800
31 Jan 20242.87003.24002.80002.99002.99001,992,400
30 Jan 20242.94003.25802.85502.89002.89002,115,000
29 Jan 20242.66003.05902.60003.00003.00007,756,400
26 Jan 20242.50002.55502.43502.53002.5300706,300
25 Jan 20242.41002.51002.37002.47002.4700936,500
24 Jan 20242.54002.59002.38002.40002.4000782,300
23 Jan 20242.63002.68002.39002.51002.51005,098,900
22 Jan 20242.55002.60002.40002.48002.4800349,800
19 Jan 20242.44002.46002.31502.44002.4400264,500
18 Jan 20242.74002.74002.41002.44502.4450530,100
17 Jan 20242.90002.91002.57502.74002.7400732,200
16 Jan 20243.37003.40002.86003.00003.00001,121,000
12 Jan 20243.12003.43003.01503.33003.33001,097,800
11 Jan 20243.32003.32002.94003.04003.0400862,300
10 Jan 20243.45003.67003.00003.35003.35006,728,400
09 Jan 20242.52003.77002.49003.45003.45007,236,700
08 Jan 20242.44002.52002.22002.46002.46001,814,500
05 Jan 20242.11002.52002.02002.42002.42002,881,600
04 Jan 20242.00002.37001.96002.16002.16003,301,800
03 Jan 20242.04002.05001.75001.76001.7600605,400
02 Jan 20241.89002.12001.86002.01002.0100830,300
29 Dec 20231.75001.91001.70001.89001.8900624,700
28 Dec 20231.73001.78001.70001.74001.7400296,700
27 Dec 20231.67001.76001.64301.76001.7600372,100
26 Dec 20231.67001.73001.60001.66001.6600509,500
22 Dec 20231.51001.65001.51001.64001.6400521,600
21 Dec 20231.51001.60001.47501.48001.4800264,200
20 Dec 20231.59001.64001.45001.46001.46001,647,200
19 Dec 20231.47001.63001.44001.58501.5850373,700
18 Dec 20231.62001.62001.42001.44501.4450326,900
15 Dec 20231.66001.66001.56001.59001.5900923,600
14 Dec 20231.52001.66001.50001.65001.6500947,500
13 Dec 20231.40001.55001.36001.52001.5200400,400
12 Dec 20231.30001.41501.25001.37001.3700458,900
11 Dec 20231.50001.51001.31001.32001.3200856,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...