Adicet Bio, Inc. (ACET) NASDAQ
6.99
+0.11(+1.60%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.99
+0.11(+1.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.81 | 6.99 | 6.99 | 7.01 | 6.74 | 64,015 |
| April 01, 2026 | 6.88 | 6.88 | 6.88 | 7.06 | 6.85 | 78,005 |
| March 31, 2026 | 6.26 | 6.81 | 6.81 | 6.82 | 6.26 | 72,317 |
| March 30, 2026 | 6.45 | 6.11 | 6.11 | 6.49 | 6.01 | 112,334 |
| March 27, 2026 | 6.62 | 6.47 | 6.47 | 6.66 | 6.42 | 101,065 |
| March 26, 2026 | 6.74 | 6.73 | 6.73 | 6.91 | 6.67 | 65,364 |
| March 25, 2026 | 6.72 | 6.81 | 6.81 | 7 | 6.55 | 76,581 |
| March 24, 2026 | 6.59 | 6.69 | 6.69 | 6.76 | 6.52 | 75,358 |
| March 23, 2026 | 6.82 | 6.66 | 6.66 | 6.92 | 6.49 | 160,283 |
| March 20, 2026 | 6.97 | 6.92 | 6.92 | 7.12 | 6.83 | 91,334 |
| March 19, 2026 | 6.89 | 7.07 | 7.07 | 7.09 | 6.82 | 97,025 |
| March 18, 2026 | 7.07 | 6.93 | 6.93 | 7.14 | 6.8 | 107,530 |
| March 17, 2026 | 7.25 | 7.19 | 7.19 | 7.35 | 7.11 | 45,242 |
| March 16, 2026 | 7.33 | 7.17 | 7.17 | 7.45 | 7.14 | 99,975 |
| March 13, 2026 | 6.98 | 7.21 | 7.21 | 7.69 | 6.98 | 146,275 |
| March 12, 2026 | 7.41 | 7.04 | 7.04 | 7.44 | 6.97 | 85,227 |
| March 11, 2026 | 7.53 | 7.47 | 7.47 | 7.69 | 7.15 | 169,971 |
| March 10, 2026 | 7.6 | 7.53 | 7.53 | 8.12 | 7.4 | 181,107 |
| March 09, 2026 | 7.2 | 7.61 | 7.61 | 7.75 | 7.05 | 93,677 |
| March 06, 2026 | 7.3 | 7.29 | 7.29 | 7.37 | 7.06 | 56,821 |
| March 05, 2026 | 7.57 | 7.46 | 7.46 | 7.63 | 7.33 | 77,307 |
| March 04, 2026 | 7.09 | 7.57 | 7.57 | 7.58 | 7.09 | 135,962 |
| March 03, 2026 | 6.71 | 7.02 | 7.02 | 7.13 | 6.67 | 111,265 |
| March 02, 2026 | 7.09 | 7.29 | 7.29 | 7.34 | 7 | 33,202 |
| February 27, 2026 | 7.2 | 7.25 | 7.25 | 7.47 | 7.09 | 41,835 |
| February 26, 2026 | 7.45 | 7.32 | 7.32 | 7.45 | 6.92 | 47,138 |
| February 25, 2026 | 7.37 | 7.41 | 7.41 | 7.59 | 7.25 | 75,100 |
| February 24, 2026 | 6.88 | 7.36 | 7.36 | 7.5 | 6.88 | 126,247 |
| February 23, 2026 | 7.14 | 6.93 | 6.93 | 7.34 | 6.85 | 102,200 |
| February 20, 2026 | 7.29 | 7.14 | 0 | 7.58 | 7.02 | 202,100 |
| February 19, 2026 | 6.93 | 7.44 | 0 | 7.44 | 6.81 | 235,550 |
| February 18, 2026 | 6.94 | 7.06 | 0 | 7.2 | 6.8 | 259,535 |
| February 17, 2026 | 6.86 | 7.04 | 0 | 7.08 | 6.5 | 255,200 |
| February 13, 2026 | 6.76 | 6.91 | 0 | 7.3 | 6.72 | 237,522 |
| February 12, 2026 | 6.82 | 6.72 | 0 | 7 | 6.42 | 288,000 |
| February 11, 2026 | 7.17 | 6.81 | 0 | 7.47 | 6.6 | 273,900 |
| February 10, 2026 | 7.2 | 7.13 | 0 | 7.56 | 7.12 | 262,817 |
| February 09, 2026 | 6.91 | 7.25 | 0 | 8.35 | 6.58 | 410,400 |
| February 06, 2026 | 6.55 | 7.03 | 0 | 7.03 | 6.55 | 226,294 |
| February 05, 2026 | 7.35 | 6.44 | 0 | 7.35 | 6.41 | 277,741 |
| February 04, 2026 | 7.7 | 7.43 | 0 | 7.85 | 7.36 | 176,574 |
| February 03, 2026 | 7.96 | 7.7 | 0 | 8.1 | 7.64 | 82,600 |
| February 02, 2026 | 7.9 | 7.98 | 0 | 8.14 | 7.81 | 108,001 |
| January 30, 2026 | 8.41 | 7.99 | 0 | 8.5 | 7.88 | 170,886 |
| January 29, 2026 | 8.45 | 8.5 | 0 | 8.52 | 8.26 | 50,800 |
| January 28, 2026 | 8.54 | 8.45 | 0 | 8.55 | 8.28 | 74,427 |
| January 27, 2026 | 8.68 | 8.54 | 0 | 8.95 | 8.18 | 122,225 |
| January 26, 2026 | 8.47 | 8.7 | 0 | 9 | 8.35 | 134,955 |
| January 23, 2026 | 8.31 | 8.44 | 0 | 8.53 | 8.17 | 110,800 |
| January 22, 2026 | 8.16 | 8.4 | 0 | 8.45 | 8.05 | 242,700 |
| January 21, 2026 | 8.13 | 8.07 | 0 | 8.55 | 7.76 | 248,762 |
| January 20, 2026 | 8.12 | 7.9 | 0 | 8.18 | 7.83 | 308,400 |
| January 16, 2026 | 7.9 | 8.28 | 0 | 8.3 | 7.87 | 137,948 |
| January 15, 2026 | 8.3 | 7.94 | 0 | 8.5 | 7.9 | 113,100 |
| January 14, 2026 | 8.33 | 8.29 | 0 | 8.56 | 8.2 | 92,927 |
| January 13, 2026 | 7.78 | 8.29 | 0 | 8.32 | 7.72 | 112,772 |
| January 12, 2026 | 8.05 | 7.81 | 0 | 8.08 | 7.7 | 190,100 |
| January 09, 2026 | 8.17 | 8.03 | 0 | 8.22 | 7.93 | 149,801 |
| January 08, 2026 | 8.34 | 8.09 | 0 | 8.4 | 8.02 | 170,500 |
| January 07, 2026 | 8.07 | 8.45 | 0 | 8.55 | 8.07 | 116,900 |