Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio, Inc. - Common Stock (NQ: ACET )

0.9092 +0.0346 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 0.8900 0.9187 0.8512 0.9092 414,352 +0.03(+3.96%)
Jan 13, 2025 0.9013 0.9100 0.8524 0.8746 470,252 -0.04(-4.63%)
Jan 10, 2025 0.9500 0.9922 0.8918 0.9171 408,644 -0.04(-4.47%)
Jan 08, 2025 0.9878 0.9899 0.9212 0.9600 464,172 -0.02(-2.24%)
Jan 07, 2025 1.050 1.080 0.9800 0.9820 587,716 -0.11(-9.91%)
Jan 06, 2025 0.9900 1.090 0.9610 1.090 1,036,041 +0.10(+9.80%)
Jan 03, 2025 0.9900 1.110 0.9738 0.9927 1,059,148 +0.02(+1.94%)
Jan 02, 2025 0.9661 0.9899 0.9429 0.9738 379,783 +0.01(+1.23%)
Dec 31, 2024 0.9620 0 +0.06(+6.81%)
Dec 30, 2024 0.9000 0.9103 0.8588 0.9007 537,837 -0.02(-2.69%)
Dec 27, 2024 0.9600 0.9754 0.9069 0.9256 320,495 -0.03(-3.58%)
Dec 26, 2024 0.9200 0.9600 0.8826 0.9600 318,182 +0.04(+4.78%)
Dec 24, 2024 0.8931 0.9300 0.8512 0.9162 544,021 +0.02(+2.52%)
Dec 23, 2024 0.9100 0.9107 0.8600 0.8937 493,243 -0.02(-1.79%)
Dec 20, 2024 0.8790 0.9171 0.8600 0.9100 632,175 +0.06(+7.03%)
Dec 19, 2024 0.9200 0.9225 0.8100 0.8502 825,370 -0.05(-5.05%)
Dec 18, 2024 0.9600 0.9760 0.8778 0.8954 565,477 -0.06(-6.28%)
Dec 17, 2024 0.9400 0.9800 0.9103 0.9554 480,357 -0.01(-0.75%)
Dec 16, 2024 0.9648 0.9774 0.9220 0.9626 538,063 -0.00(-0.23%)
Dec 13, 2024 0.9600 0.9776 0.9100 0.9648 699,979 -0.01(-0.99%)
Dec 12, 2024 1.020 1.040 0.9600 0.9744 454,203 -0.05(-4.47%)
Dec 11, 2024 1.060 1.060 1.010 1.020 254,362 -0.04(-3.77%)
Dec 10, 2024 1.040 1.100 1.030 1.060 482,172 +0.00(+0.00%)
Dec 09, 2024 1.060 1.123 1.040 1.060 374,609 +0.01(+0.95%)
Dec 06, 2024 0.9700 1.060 0.9612 1.050 354,435 +0.06(+6.34%)
Dec 05, 2024 1.020 1.020 0.9200 0.9874 986,832 -0.03(-2.72%)
Dec 04, 2024 1.090 1.130 0.9900 1.015 978,688 -0.09(-7.73%)
Dec 03, 2024 1.100 1.130 1.050 1.100 760,360 -0.02(-1.79%)
Dec 02, 2024 1.140 1.190 1.100 1.120 787,686 -0.01(-0.88%)
Nov 29, 2024 1.120 1.160 1.090 1.130 617,002 +0.02(+1.80%)
Nov 27, 2024 0.9900 1.120 0.9600 1.110 1,312,586 +0.15(+15.59%)
Nov 26, 2024 0.9300 1.010 0.9301 0.9603 1,481,590 +0.06(+6.23%)
Nov 25, 2024 0.9073 0.9411 0.8948 0.9040 1,633,262 +0.00(+0.44%)
Nov 22, 2024 0.9100 0.9500 0.8860 0.9000 1,172,256 -0.01(-1.53%)
Nov 21, 2024 0.9700 0.9802 0.9116 0.9140 858,194 -0.05(-5.49%)
Nov 20, 2024 1.040 1.060 0.9433 0.9671 1,034,559 -0.06(-6.11%)
Nov 19, 2024 0.9900 1.090 0.9850 1.030 628,029 +0.06(+6.42%)
Nov 18, 2024 1.000 1.010 0.9496 0.9679 688,704 +0.02(+2.22%)
Nov 15, 2024 1.010 1.040 0.9300 0.9469 1,102,165 -0.10(-9.82%)
Nov 14, 2024 1.150 1.170 1.030 1.050 947,134 -0.09(-7.89%)
Nov 13, 2024 1.200 1.210 1.110 1.140 1,093,503 -0.06(-5.00%)
Nov 12, 2024 1.280 1.280 1.180 1.200 839,996 -0.06(-4.76%)
Nov 11, 2024 1.310 1.335 1.220 1.260 678,911 -0.05(-3.82%)
Nov 08, 2024 1.330 1.400 1.280 1.310 550,748 -0.02(-1.50%)
Nov 07, 2024 1.300 1.380 1.300 1.330 501,485 +0.03(+2.31%)
Nov 06, 2024 1.310 1.340 1.270 1.300 480,208 -0.01(-0.76%)
Nov 05, 2024 1.260 1.390 1.250 1.310 499,550 +0.05(+3.97%)
Nov 04, 2024 1.250 1.300 1.200 1.260 477,366 +0.01(+0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.