Adicet Bio Inc. (ACET)
NASDAQ: ACET
· Real-Time Price · USD
0.64
-0.01 (-1.51%)
At close: Aug 15, 2025, 12:27 PM
ACET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.67 | 0.70 | 0.63 | 0.65 | 0.65 | -5.80% | 830,468 |
| Aug 13, 2025 | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | 7.81% | 973,044 |
| Aug 12, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 6.67% | 755,926 |
| Aug 11, 2025 | 0.63 | 0.67 | 0.58 | 0.60 | 0.60 | -3.23% | 1,721,631 |
| Aug 8, 2025 | 0.68 | 0.69 | 0.62 | 0.62 | 0.62 | -10.14% | 2,371,121 |
| Aug 7, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | -1.43% | 92,241 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.78% | 210,300 |
| Aug 5, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 4.35% | 113,900 |
| Aug 4, 2025 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 2.99% | 149,991 |
| Aug 1, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 271,903 |
| Jul 31, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -1.43% | 305,700 |
| Jul 30, 2025 | 0.70 | 0.75 | 0.69 | 0.70 | 0.70 | 0.00% | 356,547 |
| Jul 29, 2025 | 0.76 | 0.76 | 0.68 | 0.70 | 0.70 | -6.67% | 1,025,300 |
| Jul 28, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 154,432 |
| Jul 25, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 123,200 |
| Jul 24, 2025 | 0.80 | 0.81 | 0.75 | 0.78 | 0.78 | -4.88% | 435,507 |
| Jul 23, 2025 | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | 9.33% | 513,600 |
| Jul 22, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 1.35% | 188,900 |
| Jul 21, 2025 | 0.77 | 0.78 | 0.72 | 0.74 | 0.74 | -2.63% | 232,429 |
| Jul 18, 2025 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -3.80% | 271,900 |