Adicet Bio, Inc. (0HX7.L) LSE

0.71

+0.0628(+9.75%)

Updated at August 18 07:19PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.66	0.71	0.71	0.73	0.65	11,629
August 15, 2025	0.68	0.64	0.64	0.68	0.63	6,220
August 14, 2025	0.7	0.67	0.67	0.7	0.67	32,000
August 13, 2025	0.66	0.66	0.66	0.66	0.66	1,747
August 12, 2025	0.6	0.61	0.61	0.61	0.6	942
August 11, 2025	0.65	0.58	0.58	0.65	0.58	4,277
August 08, 2025	0.69	0.65	0.65	0.69	0.65	3,583
August 07, 2025	0.7	0.7	0.7	0.7	0.7	12,000
August 06, 2025	0.7	0.7	0.7	0.7	0.7	2,354
August 05, 2025	0.72	0.73	0.73	0.73	0.72	790
August 04, 2025	0.67	0.68	0.68	0.69	0.67	1,100
August 01, 2025	0.69	0.69	0.69	0.69	0.69	5,400
July 31, 2025	0.71	0.71	0.71	0.73	0.71	3,413
July 30, 2025	0.7	0.7	0.7	0.7	0.7	1,785
July 29, 2025	0.75	0.71	0.71	0.76	0.71	6,900
July 28, 2025	0.76	0.77	0.77	0.77	0.76	15,751
July 25, 2025	0.76	0.76	0.76	0.77	0.76	12,826
July 24, 2025	0.83	0.77	0.77	0.83	0.75	13,771
July 23, 2025	0.77	0.79	0.79	0.79	0.77	46,842
July 22, 2025	0.82	0.75	0.75	0.82	0.75	7,105
July 21, 2025	0.77	0.77	0.77	0.78	0.73	4,190
July 18, 2025	0.8	0.78	0.78	0.8	0.78	10,518
July 17, 2025	0.77	0.8	0.8	0.8	0.76	20,290
July 16, 2025	0.78	0.78	0.78	0.78	0.78	6,076
July 14, 2025	0.74	0.76	0.76	0.77	0.74	2,179
July 11, 2025	0.75	0.75	0.75	0.75	0.75	1,600
July 10, 2025	0.7	0.74	0.74	0.74	0.7	119,408
July 09, 2025	0.7	0.69	0.69	0.7	0.69	6,609
July 08, 2025	0.65	0.68	0.68	0.68	0.65	3,529
July 07, 2025	0.64	0.65	0.65	0.65	0.64	5,057
July 02, 2025	0.63	0.62	0.62	0.63	0.62	13,115
June 30, 2025	0.64	0.61	0.61	0.64	0.61	31,624
June 27, 2025	0.68	0.68	0.68	0.68	0.68	1,933
June 26, 2025	0.67	0.65	0.65	0.67	0.65	2,383
June 25, 2025	0.68	0.65	0.65	0.68	0.65	12,012
June 24, 2025	0.66	0.68	0.68	0.68	0.64	453
June 23, 2025	0.65	0.65	0.65	0.67	0.65	6,178
June 18, 2025	0.69	0.67	0.67	0.7	0.67	10,127
June 17, 2025	0.71	0.7	0.7	0.71	0.7	303
June 16, 2025	0.74	0.7	0.7	0.74	0.7	4,259
June 12, 2025	0.77	0.76	0.76	0.8	0.75	14,975
June 11, 2025	0.8	0.8	0.8	0.8	0.8	20,000
June 10, 2025	0.78	0.78	0.78	0.78	0.78	7,800
June 09, 2025	0.75	0.75	0.75	0.75	0.74	5,500
June 06, 2025	0.77	0.76	0.76	0.77	0.76	1,500
June 05, 2025	0.77	0.75	0.75	0.77	0.73	8,140
June 04, 2025	0.78	0.79	0.79	0.79	0.78	118
June 03, 2025	0.77	0.75	0.75	0.77	0.75	315
June 02, 2025	0.7	0.7	0.7	0.7	0.7	9,746
May 30, 2025	0.72	0.72	0.72	0.72	0.72	850
May 29, 2025	0.65	0.66	0.66	0.66	0.65	4,104
May 28, 2025	0.69	0.7	0.7	0.7	0.69	155,000
May 27, 2025	0.7	0.68	0.68	0.7	0.67	36,444
May 23, 2025	0.68	0.68	0.68	0.68	0.68	15
May 22, 2025	0.71	0.71	0.71	0.71	0.71	58,000
May 21, 2025	0.69	0.7	0.7	0.71	0.67	5,534
May 20, 2025	0.7	0.72	0.72	0.72	0.7	7,900
May 19, 2025	0.7	0.71	0.71	0.71	0.7	2,388
May 16, 2025	0.65	0.65	0.65	0.69	0.65	804
May 15, 2025	0.66	0.64	0.64	0.66	0.64	532