Adicet Bio Inc. (ACET)
0.87
-0.03 (-3.20%)
At close: Mar 03, 2025, 11:21 AM
ACET Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.86 | 0.90 | 0.84 | 0.90 | 0.04 | 4.65% | 632,591 |
| Feb 27, 2025 | 0.92 | 0.93 | 0.85 | 0.86 | -0.04 | -4.44% | 1,779,320 |
| Feb 26, 2025 | 0.90 | 0.93 | 0.87 | 0.90 | 0.01 | 1.12% | 153,400 |
| Feb 25, 2025 | 0.92 | 0.92 | 0.85 | 0.89 | -0.03 | -3.26% | 417,223 |
| Feb 24, 2025 | 0.97 | 1.01 | 0.92 | 0.92 | -0.05 | -5.15% | 702,600 |
| Feb 21, 2025 | 1.02 | 1.03 | 0.97 | 0.97 | -0.03 | -3.00% | 302,839 |
| Feb 20, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | -0.01 | -0.99% | 203,200 |
| Feb 19, 2025 | 0.98 | 1.04 | 0.95 | 1.01 | 0.04 | 4.12% | 855,906 |
| Feb 18, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | -0.02 | -2.02% | 206,231 |
| Feb 14, 2025 | 0.91 | 1.01 | 0.90 | 0.99 | 0.09 | 10.00% | 596,604 |
| Feb 13, 2025 | 0.87 | 0.90 | 0.85 | 0.90 | 0.03 | 3.45% | 316,343 |
| Feb 12, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | -0.03 | -3.33% | 507,416 |
| Feb 11, 2025 | 0.88 | 0.90 | 0.86 | 0.90 | 0.00 | 0.00% | 630,617 |
| Feb 10, 2025 | 0.97 | 0.98 | 0.88 | 0.90 | -0.07 | -7.22% | 927,300 |
| Feb 7, 2025 | 1.06 | 1.06 | 0.96 | 0.97 | -0.06 | -5.83% | 1,325,100 |
| Feb 6, 2025 | 0.98 | 1.09 | 0.95 | 1.03 | 0.02 | 1.98% | 2,978,200 |
| Feb 5, 2025 | 1.00 | 1.05 | 0.86 | 1.01 | 0.09 | 9.78% | 21,247,736 |
| Feb 4, 2025 | 0.90 | 0.93 | 0.88 | 0.92 | 0.02 | 2.22% | 187,721 |
| Feb 3, 2025 | 0.87 | 0.91 | 0.85 | 0.90 | 0.02 | 2.27% | 184,850 |
| Jan 31, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | -0.01 | -1.12% | 108,747 |
| Jan 30, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | -0.01 | -1.11% | 324,440 |
| Jan 29, 2025 | 0.91 | 0.93 | 0.88 | 0.90 | 0.01 | 1.12% | 165,409 |
| Jan 28, 2025 | 0.89 | 0.91 | 0.87 | 0.89 | -0.02 | -2.20% | 144,327 |
| Jan 27, 2025 | 0.91 | 0.95 | 0.90 | 0.91 | -0.01 | -1.09% | 90,028 |
| Jan 24, 2025 | 0.94 | 0.95 | 0.90 | 0.92 | -0.02 | -2.13% | 71,700 |
| Jan 23, 2025 | 0.93 | 0.96 | 0.90 | 0.94 | 0.02 | 2.17% | 283,700 |
| Jan 22, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | -0.02 | -2.13% | 146,200 |
| Jan 21, 2025 | 0.92 | 0.95 | 0.89 | 0.94 | 0.03 | 3.30% | 217,307 |
| Jan 17, 2025 | 0.91 | 0.93 | 0.88 | 0.91 | -0.01 | -1.09% | 215,836 |
| Jan 16, 2025 | 0.94 | 0.94 | 0.88 | 0.92 | -0.01 | -1.08% | 217,470 |
| Jan 15, 2025 | 0.92 | 0.94 | 0.89 | 0.93 | 0.02 | 2.20% | 220,700 |
| Jan 14, 2025 | 0.89 | 0.92 | 0.85 | 0.91 | 0.04 | 4.60% | 414,400 |
| Jan 13, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | -0.05 | -5.43% | 480,009 |
| Jan 10, 2025 | 0.95 | 0.99 | 0.89 | 0.92 | -0.04 | -4.17% | 408,644 |
| Jan 8, 2025 | 0.99 | 0.99 | 0.92 | 0.96 | -0.02 | -2.04% | 464,200 |
| Jan 7, 2025 | 1.05 | 1.08 | 0.98 | 0.98 | -0.11 | -10.09% | 587,798 |
| Jan 6, 2025 | 0.99 | 1.09 | 0.96 | 1.09 | 0.10 | 10.10% | 1,039,100 |
| Jan 3, 2025 | 0.99 | 1.11 | 0.97 | 0.99 | 0.02 | 2.06% | 1,059,148 |
| Jan 2, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.01 | 1.04% | 380,303 |
| Dec 31, 2024 | 0.91 | 0.97 | 0.88 | 0.96 | 0.06 | 6.67% | 415,710 |
| Dec 30, 2024 | 0.90 | 0.91 | 0.86 | 0.90 | -0.03 | -3.23% | 537,839 |
| Dec 27, 2024 | 0.96 | 0.98 | 0.91 | 0.93 | -0.03 | -3.12% | 320,500 |
| Dec 26, 2024 | 0.92 | 0.96 | 0.88 | 0.96 | 0.04 | 4.35% | 318,335 |
| Dec 24, 2024 | 0.89 | 0.93 | 0.85 | 0.92 | 0.03 | 3.37% | 544,021 |
| Dec 23, 2024 | 0.91 | 0.91 | 0.86 | 0.89 | -0.02 | -2.20% | 493,243 |
| Dec 20, 2024 | 0.88 | 0.92 | 0.86 | 0.91 | 0.05 | 5.81% | 632,200 |
| Dec 19, 2024 | 0.92 | 0.92 | 0.81 | 0.86 | -0.04 | -4.44% | 950,400 |
| Dec 18, 2024 | 0.96 | 0.98 | 0.88 | 0.90 | -0.06 | -6.25% | 565,502 |
| Dec 17, 2024 | 0.94 | 0.98 | 0.91 | 0.96 | 0.00 | 0.00% | 480,467 |
| Dec 16, 2024 | 0.96 | 0.98 | 0.92 | 0.96 | 0.00 | 0.00% | 548,431 |