Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio, Inc. - Common Stock (NQ: ACET )

0.9919 +0.0924 (+10.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.9100 1.010 0.9021 0.9919 596,604 +0.09(+10.27%)
Feb 13, 2025 0.8657 0.9000 0.8513 0.8995 316,057 +0.03(+3.81%)
Feb 12, 2025 0.8900 0.8900 0.8384 0.8665 504,150 -0.03(-3.83%)
Feb 11, 2025 0.8800 0.9026 0.8550 0.9010 629,765 +0.00(+0.11%)
Feb 10, 2025 0.9657 0.9800 0.8840 0.9000 911,499 -0.07(-6.76%)
Feb 07, 2025 1.060 1.060 0.9597 0.9652 1,325,090 -0.06(-6.29%)
Feb 06, 2025 0.9800 1.090 0.9500 1.030 2,919,315 +0.02(+1.98%)
Feb 05, 2025 0.9982 1.050 0.8600 1.010 21,203,562 +0.09(+9.79%)
Feb 04, 2025 0.8967 0.9280 0.8788 0.9199 187,712 +0.02(+2.50%)
Feb 03, 2025 0.8700 0.9099 0.8500 0.8975 184,841 +0.01(+1.41%)
Jan 31, 2025 0.9000 0.9036 0.8700 0.8850 108,747 -0.01(-0.56%)
Jan 30, 2025 0.9000 0.9210 0.8700 0.8900 324,440 -0.01(-1.33%)
Jan 29, 2025 0.9100 0.9297 0.8800 0.9020 165,409 +0.01(+0.88%)
Jan 28, 2025 0.8900 0.9100 0.8738 0.8941 144,211 -0.02(-1.75%)
Jan 27, 2025 0.9053 0.9500 0.9013 0.9100 89,977 -0.01(-1.28%)
Jan 24, 2025 0.9424 0.9500 0.9045 0.9218 71,658 -0.02(-2.29%)
Jan 23, 2025 0.9300 0.9600 0.9000 0.9434 280,168 +0.03(+2.77%)
Jan 22, 2025 0.9477 0.9478 0.9059 0.9180 146,195 -0.02(-2.23%)
Jan 21, 2025 0.9200 0.9500 0.8897 0.9389 217,296 +0.03(+3.36%)
Jan 17, 2025 0.9100 0.9271 0.8800 0.9084 215,836 -0.01(-1.22%)
Jan 16, 2025 0.9399 0.9424 0.8800 0.9196 217,322 -0.01(-1.11%)
Jan 15, 2025 0.9200 0.9400 0.8880 0.9299 220,690 +0.02(+2.28%)
Jan 14, 2025 0.8900 0.9187 0.8512 0.9092 414,352 +0.03(+3.96%)
Jan 13, 2025 0.9013 0.9100 0.8524 0.8746 470,252 -0.04(-4.63%)
Jan 10, 2025 0.9500 0.9922 0.8918 0.9171 408,644 -0.04(-4.47%)
Jan 08, 2025 0.9878 0.9899 0.9212 0.9600 464,172 -0.02(-2.24%)
Jan 07, 2025 1.050 1.080 0.9800 0.9820 587,716 -0.11(-9.91%)
Jan 06, 2025 0.9900 1.090 0.9610 1.090 1,036,041 +0.10(+9.80%)
Jan 03, 2025 0.9900 1.110 0.9738 0.9927 1,059,148 +0.02(+1.94%)
Jan 02, 2025 0.9661 0.9899 0.9429 0.9738 379,783 +0.01(+1.23%)
Dec 31, 2024 0.9620 0 +0.06(+6.81%)
Dec 30, 2024 0.9000 0.9103 0.8588 0.9007 537,837 -0.02(-2.69%)
Dec 27, 2024 0.9600 0.9754 0.9069 0.9256 320,495 -0.03(-3.58%)
Dec 26, 2024 0.9200 0.9600 0.8826 0.9600 318,182 +0.04(+4.78%)
Dec 24, 2024 0.8931 0.9300 0.8512 0.9162 544,021 +0.02(+2.52%)
Dec 23, 2024 0.9100 0.9107 0.8600 0.8937 493,243 -0.02(-1.79%)
Dec 20, 2024 0.8790 0.9171 0.8600 0.9100 632,175 +0.06(+6.97%)
Dec 19, 2024 0.9200 0.9225 0.8100 0.8507 871,224 -0.04(-4.99%)
Dec 18, 2024 0.9600 0.9760 0.8778 0.8954 565,477 -0.06(-6.28%)
Dec 17, 2024 0.9400 0.9800 0.9103 0.9554 480,357 -0.01(-0.75%)
Dec 16, 2024 0.9648 0.9774 0.9220 0.9626 538,063 -0.00(-0.23%)
Dec 13, 2024 0.9600 0.9776 0.9100 0.9648 699,979 -0.01(-0.99%)
Dec 12, 2024 1.020 1.040 0.9600 0.9744 454,203 -0.05(-4.47%)
Dec 11, 2024 1.060 1.060 1.010 1.020 254,362 -0.04(-3.77%)
Dec 10, 2024 1.040 1.100 1.030 1.060 482,172 +0.00(+0.00%)
Dec 09, 2024 1.060 1.123 1.040 1.060 374,609 +0.01(+0.95%)
Dec 06, 2024 0.9700 1.060 0.9612 1.050 354,435 +0.06(+6.34%)
Dec 05, 2024 1.020 1.020 0.9200 0.9874 986,832 -0.03(-2.72%)
Dec 04, 2024 1.090 1.130 0.9900 1.015 978,688 -0.09(-7.73%)
Dec 03, 2024 1.100 1.130 1.050 1.100 760,360 -0.02(-1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.