Canada markets closed

Adicet Bio, Inc. (ACET)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.6800-0.1300 (-7.18%)
At close: 04:00PM EDT
1.7213 +0.04 (+2.46%)
After hours: 07:30PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.80001.82501.66501.68001.68001,245,892
Apr 25, 20241.89001.95001.80001.81001.8100851,600
Apr 24, 20242.07002.08001.86501.87501.87501,478,500
Apr 23, 20242.14002.25002.07002.10002.10001,130,400
Apr 22, 20242.00002.04501.95502.00002.0000325,400
Apr 19, 20242.01002.03501.90001.95001.9500727,800
Apr 18, 20242.29002.29002.00502.02502.0250930,000
Apr 17, 20242.22002.35002.21502.27002.2700760,800
Apr 16, 20242.16002.20002.13902.19002.1900171,900
Apr 15, 20242.16002.26002.13002.20002.2000495,200
Apr 12, 20242.20002.21502.14002.16002.1600416,400
Apr 11, 20242.18002.29502.13002.24002.2400874,500
Apr 10, 20242.20002.21002.13002.15002.1500399,900
Apr 09, 20242.20002.31002.19502.29002.2900486,600
Apr 08, 20242.22002.26002.13302.18002.1800645,700
Apr 05, 20242.29002.30002.21902.25002.2500288,800
Apr 04, 20242.28002.40002.23002.28002.2800438,000
Apr 03, 20242.33002.34002.24502.26002.2600456,500
Apr 02, 20242.35002.37002.29002.36002.36001,535,400
Apr 01, 20242.35002.43002.28002.40002.4000670,300
Mar 28, 20242.33002.39502.31002.35002.3500534,100
Mar 27, 20242.26002.34002.20002.33002.3300614,700
Mar 26, 20242.29002.29002.11502.24002.2400805,000
Mar 25, 20242.16002.34502.16002.20002.2000645,400
Mar 22, 20242.06002.24002.02002.19002.1900944,800
Mar 21, 20242.14002.22002.03002.04002.04001,743,600
Mar 20, 20242.22002.25002.06002.14002.14001,660,800
Mar 19, 20241.97002.06001.93002.03002.03001,116,700
Mar 18, 20242.01002.06001.88001.95001.95001,173,000
Mar 15, 20242.08002.12002.00002.00002.00006,485,300
Mar 14, 20242.25002.29502.05002.05002.05001,683,000
Mar 13, 20242.36002.42002.24002.25002.2500809,100
Mar 12, 20242.46002.48002.34002.36002.3600833,200
Mar 11, 20242.43002.51002.42502.46002.46002,734,400
Mar 08, 20242.41002.51502.41002.43002.43004,305,000
Mar 07, 20242.42002.45002.36002.39002.3900497,000
Mar 06, 20242.32002.42002.32002.40002.4000590,200
Mar 05, 20242.37002.40002.25002.32002.3200846,100
Mar 04, 20242.45002.54002.26102.38002.38001,323,400
Mar 01, 20242.36002.41002.30302.40002.4000929,000
Feb 29, 20242.38002.40502.26002.35002.3500969,200
Feb 28, 20242.45002.47002.31502.33002.33001,025,000
Feb 27, 20242.42002.50502.35102.39002.39002,603,500
Feb 26, 20242.61002.61002.36002.42002.42001,438,000
Feb 23, 20242.49002.52002.38002.47002.47001,815,200
Feb 22, 20242.69002.74002.43002.44002.44002,292,100
Feb 21, 20242.80002.88002.66002.69002.69002,883,600
Feb 20, 20242.94003.04002.80502.85002.8500982,300
Feb 16, 20242.98003.00502.88002.94002.9400539,800
Feb 15, 20242.92003.01002.85503.00003.00001,130,100
Feb 14, 20242.85002.96002.60502.90002.90001,470,700
Feb 13, 20243.10003.10002.71502.77002.77002,201,500
Feb 12, 20243.25003.47003.12003.12003.12001,183,300
Feb 09, 20243.39003.50003.10003.27003.27002,038,400
Feb 08, 20243.18003.40003.12503.38003.38001,659,100
Feb 07, 20243.25003.28003.04003.21003.21001,858,200
Feb 06, 20243.23003.62003.10003.19003.19002,214,200
Feb 05, 20242.96003.12002.85003.12003.12001,251,700
Feb 02, 20243.05003.13002.83503.00003.0000919,900
Feb 01, 20243.00003.12002.72503.09003.09001,668,800
Jan 31, 20242.87003.24002.80002.99002.99001,992,400
Jan 30, 20242.94003.25802.85502.89002.89002,115,000
Jan 29, 20242.66003.05902.60003.00003.00007,756,400
Jan 26, 20242.50002.55502.43502.53002.5300706,300
Jan 25, 20242.41002.51002.37002.47002.4700936,500
Jan 24, 20242.54002.59002.38002.40002.4000782,300
Jan 23, 20242.63002.68002.39002.51002.51005,098,900
Jan 22, 20242.55002.60002.40002.48002.4800349,800
Jan 19, 20242.44002.46002.31502.44002.4400264,500
Jan 18, 20242.74002.74002.41002.44502.4450530,100
Jan 17, 20242.90002.91002.57502.74002.7400732,200
Jan 16, 20243.37003.40002.86003.00003.00001,121,000
Jan 12, 20243.12003.43003.01503.33003.33001,097,800
Jan 11, 20243.32003.32002.94003.04003.0400862,300
Jan 10, 20243.45003.67003.00003.35003.35006,728,400
Jan 09, 20242.52003.77002.49003.45003.45007,236,700
Jan 08, 20242.44002.52002.22002.46002.46001,814,500
Jan 05, 20242.11002.52002.02002.42002.42002,881,600
Jan 04, 20242.00002.37001.96002.16002.16003,301,800
Jan 03, 20242.04002.05001.75001.76001.7600605,400
Jan 02, 20241.89002.12001.86002.01002.0100830,300
Dec 29, 20231.75001.91001.70001.89001.8900624,700
Dec 28, 20231.73001.78001.70001.74001.7400296,700
Dec 27, 20231.67001.76001.64301.76001.7600372,100
Dec 26, 20231.67001.73001.60001.66001.6600509,500
Dec 22, 20231.51001.65001.51001.64001.6400521,600
Dec 21, 20231.51001.60001.47501.48001.4800264,200
Dec 20, 20231.59001.64001.45001.46001.46001,647,200
Dec 19, 20231.47001.63001.44001.58501.5850373,700
Dec 18, 20231.62001.62001.42001.44501.4450326,900
Dec 15, 20231.66001.66001.56001.59001.5900923,600
Dec 14, 20231.52001.66001.50001.65001.6500947,500
Dec 13, 20231.40001.55001.36001.52001.5200400,400
Dec 12, 20231.30001.41501.25001.37001.3700458,900
Dec 11, 20231.50001.51001.31001.32001.3200856,300
Dec 08, 20231.38001.40501.27001.38001.3800303,900
Dec 07, 20231.33001.40001.25001.37001.3700287,700
Dec 06, 20231.22001.35001.22001.31001.3100282,800
Dec 05, 20231.25001.29001.18001.21001.2100354,200
Dec 04, 20231.25001.29801.20001.24001.2400347,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...