Adicet Bio Inc. (ACET)
0.68
-0.04 (-6.08%)
At close: Apr 03, 2025, 3:59 PM
0.70
2.53%
Pre-market: Apr 04, 2025, 04:55 AM EDT
Adicet Bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | -0.05 | -6.94% | 322,926 |
| Apr 2, 2025 | 0.74 | 0.75 | 0.69 | 0.72 | -0.02 | -2.70% | 436,315 |
| Apr 1, 2025 | 0.77 | 0.82 | 0.74 | 0.74 | -0.02 | -2.63% | 347,500 |
| Mar 31, 2025 | 0.81 | 0.82 | 0.76 | 0.76 | -0.07 | -8.43% | 354,000 |
| Mar 28, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | -0.02 | -2.35% | 152,511 |
| Mar 27, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | -0.05 | -5.56% | 277,021 |
| Mar 26, 2025 | 0.89 | 0.91 | 0.86 | 0.90 | 0.02 | 2.27% | 204,786 |
| Mar 25, 2025 | 0.92 | 0.95 | 0.86 | 0.88 | -0.03 | -3.30% | 358,408 |
| Mar 24, 2025 | 0.84 | 0.95 | 0.82 | 0.91 | 0.14 | 18.18% | 1,621,248 |
| Mar 21, 2025 | 0.76 | 0.79 | 0.74 | 0.77 | 0.01 | 1.32% | 186,752 |
| Mar 20, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | -0.02 | -2.56% | 173,826 |
| Mar 19, 2025 | 0.80 | 0.81 | 0.76 | 0.78 | -0.02 | -2.50% | 125,481 |
| Mar 18, 2025 | 0.76 | 0.81 | 0.76 | 0.80 | 0.02 | 2.56% | 125,756 |
| Mar 17, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.00 | 0.00% | 144,434 |
| Mar 14, 2025 | 0.78 | 0.81 | 0.77 | 0.78 | 0.00 | 0.00% | 120,325 |
| Mar 13, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | -0.01 | -1.27% | 137,453 |
| Mar 12, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | 0.00 | 0.00% | 122,338 |
| Mar 11, 2025 | 0.78 | 0.81 | 0.74 | 0.79 | 0.03 | 3.95% | 175,913 |
| Mar 10, 2025 | 0.81 | 0.83 | 0.74 | 0.76 | -0.04 | -5.00% | 414,253 |
| Mar 7, 2025 | 0.82 | 0.85 | 0.79 | 0.80 | -0.05 | -5.88% | 438,900 |
| Mar 6, 2025 | 0.86 | 0.89 | 0.83 | 0.85 | -0.03 | -3.41% | 595,037 |
| Mar 5, 2025 | 0.88 | 0.90 | 0.85 | 0.88 | 0.01 | 1.15% | 246,760 |
| Mar 4, 2025 | 0.85 | 0.89 | 0.82 | 0.87 | 0.02 | 2.35% | 401,165 |
| Mar 3, 2025 | 0.91 | 0.91 | 0.84 | 0.85 | -0.05 | -5.56% | 362,200 |
| Feb 28, 2025 | 0.86 | 0.90 | 0.84 | 0.90 | 0.04 | 4.65% | 638,312 |
| 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 |