Adicet Bio, Inc. (ACET) NASDAQ

0.98

+0.0625(+6.79%)

Updated at February 05 03:43PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 05, 202510.940.941.050.9217.72M
February 04, 20250.90.920.920.930.88162,888
February 03, 20250.870.90.90.910.85164,751
January 31, 20250.90.890.890.90.87108,747
January 30, 20250.90.890.890.920.87324,440
January 29, 20250.910.90.90.930.88165,409
January 28, 20250.890.890.890.910.87144,327
January 27, 20250.910.910.910.950.990,028
January 24, 20250.940.920.920.950.971,700
January 23, 20250.930.940.940.960.9283,700
January 22, 20250.950.920.920.950.91146,200
January 21, 20250.920.940.940.950.89217,307
January 17, 20250.910.910.910.930.88215,836
January 16, 20250.940.920.920.940.88217,470
January 15, 20250.920.930.930.940.89220,700
January 14, 20250.890.910.910.920.85414,400
January 13, 20250.90.870.870.910.85456,332
January 10, 20250.950.920.920.990.89408,644
January 08, 20250.990.960.960.990.92464,200
January 07, 20251.050.980.981.080.98587,798
January 06, 20250.991.091.091.090.961.04M
January 03, 20250.990.990.991.110.971.06M
January 02, 20250.970.970.970.990.94380,303
December 31, 20240.910.960.960.970.88415,710
December 30, 20240.90.90.90.910.86537,839
December 27, 20240.960.930.930.980.91320,500
December 26, 20240.920.960.960.960.88318,335
December 24, 20240.890.920.920.930.85544,021
December 23, 20240.910.890.890.910.86493,243
December 20, 20240.880.90.90.920.86606,804
December 19, 20240.920.860.860.920.81950,400
December 18, 20240.960.90.90.980.88565,502
December 17, 20240.940.960.960.980.91480,467
December 16, 20240.960.960.960.980.92525,724
December 13, 20240.960.960.960.980.91699,979
December 12, 20241.020.970.971.040.96454,204
December 11, 20241.061.021.021.061.01254,484
December 10, 20241.041.061.061.11.03482,200
December 09, 20241.061.061.061.121.04375,731
December 06, 20240.971.051.051.060.96354,435
December 05, 20241.020.990.991.020.92986,832
December 04, 20241.091.011.011.130.99978,381
December 03, 20241.11.11.11.131.05760,460
December 02, 20241.141.121.121.191.1787,700
November 29, 20241.121.131.131.161.09617,002
November 27, 20240.991.111.111.120.961.31M
November 26, 20240.930.960.961.010.931.48M
November 25, 20240.910.90.90.940.891.63M
November 22, 20240.910.90.90.950.891.17M
November 21, 20240.970.910.910.980.91858,214
November 20, 20241.040.970.971.060.941.03M
November 19, 20240.991.031.031.090.99627,231
November 18, 202410.970.971.010.95688,965
November 15, 20241.010.950.951.040.931.1M
November 14, 20241.151.051.051.171.03947,404
November 13, 20241.21.141.141.211.111.09M
November 12, 20241.281.21.21.281.18840,000
November 11, 20241.311.261.261.341.22680,011
November 08, 20241.331.311.311.41.28550,748
November 07, 20241.31.331.331.381.3499,449
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved