-
5 DAY PERFORMANCE
-6.04% -
1 MONTH PERFORMANCE
-5.41% -
3 MONTH PERFORMANCE
+30.84% -
6 MONTH PERFORMANCE
-37.78% -
YEAR-TO-DATE PERFORMANCE
-25.93% -
1 YEAR PERFORMANCE
+8.53%
Adicet Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $1.42 | $1.41 (-0.7%) | $1.49 | $1.38 | 190,511 | $127.79 M |
| 10/04/2024 | $1.42 | $1.42 (0%) | $1.45 | $1.40 | 122,360 | $128.70 M |
| 10/03/2024 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.39 | 246,766 | $128.70 M |
| 10/02/2024 | $1.40 | $1.49 (6.43%) | $1.50 | $1.37 | 2.51 M | $135.04 M |
| 10/01/2024 | $1.41 | $1.42 (0.71%) | $1.50 | $1.40 | 2.60 M | $128.70 M |
| 09/30/2024 | $1.49 | $1.44 (-3.36%) | $1.51 | $1.42 | 379,681 | $130.51 M |
| 09/27/2024 | $1.40 | $1.43 (2.14%) | $1.49 | $1.39 | 409,466 | $129.60 M |
| 09/26/2024 | $1.35 | $1.40 (3.7%) | $1.42 | $1.35 | 245,932 | $126.88 M |
| 09/25/2024 | $1.38 | $1.34 (-2.9%) | $1.39 | $1.32 | 392,400 | $121.45 M |
| 09/24/2024 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.37 | 388,082 | $125.98 M |
| 09/23/2024 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.42 | 390,112 | $129.60 M |
| 09/20/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.48 | 309,600 | $138.67 M |
| 09/19/2024 | $1.50 | $1.52 (1.33%) | $1.57 | $1.50 | 252,600 | $137.76 M |
| 09/18/2024 | $1.50 | $1.46 (-2.67%) | $1.54 | $1.46 | 245,800 | $132.32 M |
| 09/17/2024 | $1.51 | $1.50 (-0.66%) | $1.57 | $1.43 | 375,776 | $135.95 M |
| 09/16/2024 | $1.49 | $1.50 (0.67%) | $1.57 | $1.47 | 287,300 | $135.95 M |
| 09/13/2024 | $1.54 | $1.49 (-3.25%) | $1.61 | $1.46 | 330,811 | $135.04 M |
| 09/12/2024 | $1.43 | $1.53 (6.99%) | $1.63 | $1.41 | 859,900 | $138.67 M |
| 09/11/2024 | $1.41 | $1.43 (1.42%) | $1.51 | $1.33 | 939,191 | $129.60 M |
| 09/10/2024 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.43 | 239,500 | $129.60 M |
| 09/09/2024 | $1.51 | $1.48 (-1.99%) | $1.59 | $1.46 | 239,608 | $134.14 M |
| 09/06/2024 | $1.43 | $1.48 (3.5%) | $1.51 | $1.40 | 566,201 | $134.14 M |
| 09/05/2024 | $1.52 | $1.44 (-5.26%) | $1.54 | $1.44 | 407,910 | $130.51 M |
| 09/04/2024 | $1.48 | $1.51 (2.03%) | $1.54 | $1.44 | 384,000 | $136.85 M |
| 09/03/2024 | $1.44 | $1.49 (3.47%) | $1.51 | $1.40 | 655,700 | $135.04 M |
| 08/30/2024 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.46 | 239,000 | $132.32 M |
| 08/29/2024 | $1.46 | $1.48 (1.37%) | $1.54 | $1.44 | 447,000 | $134.14 M |
| 08/28/2024 | $1.40 | $1.46 (4.29%) | $1.46 | $1.39 | 303,947 | $132.32 M |
| 08/27/2024 | $1.50 | $1.41 (-6%) | $1.55 | $1.40 | 302,480 | $127.79 M |
| 08/26/2024 | $1.50 | $1.53 (2%) | $1.56 | $1.47 | 299,177 | $138.67 M |
| 08/23/2024 | $1.54 | $1.49 (-3.25%) | $1.57 | $1.49 | 471,514 | $135.04 M |
| 08/22/2024 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.53 | 192,815 | $139.57 M |
| 08/21/2024 | $1.49 | $1.57 (5.37%) | $1.62 | $1.48 | 423,469 | $142.29 M |
| 08/20/2024 | $1.58 | $1.47 (-6.96%) | $1.60 | $1.45 | 336,443 | $133.23 M |
| 08/19/2024 | $1.50 | $1.55 (3.33%) | $1.64 | $1.50 | 688,502 | $140.48 M |
| 08/16/2024 | $1.43 | $1.53 (6.99%) | $1.55 | $1.43 | 473,827 | $138.67 M |
| 08/15/2024 | $1.40 | $1.43 (2.14%) | $1.49 | $1.40 | 424,357 | $129.60 M |
| 08/14/2024 | $1.32 | $1.37 (3.79%) | $1.43 | $1.32 | 746,224 | $124.17 M |
| 08/13/2024 | $1.29 | $1.30 (0.78%) | $1.39 | $1.28 | 515,900 | $117.82 M |
| 08/12/2024 | $1.33 | $1.27 (-4.51%) | $1.36 | $1.26 | 430,814 | $115.10 M |
| 08/09/2024 | $1.33 | $1.34 (0.75%) | $1.35 | $1.29 | 591,943 | $121.45 M |
| 08/08/2024 | $1.34 | $1.33 (-0.75%) | $1.40 | $1.30 | 583,800 | $120.54 M |
| 08/07/2024 | $1.36 | $1.34 (-1.47%) | $1.42 | $1.31 | 673,300 | $121.45 M |
| 08/06/2024 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.29 | 494,400 | $120.54 M |
| 08/05/2024 | $1.37 | $1.30 (-5.11%) | $1.39 | $1.30 | 661,800 | $117.82 M |
| 08/02/2024 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.40 | 599,800 | $130.51 M |
| 08/01/2024 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.47 | 886,131 | $136.85 M |
| 07/31/2024 | $1.56 | $1.51 (-3.21%) | $1.61 | $1.46 | 864,249 | $136.85 M |
| 07/30/2024 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.51 | 847,443 | $140.48 M |
| 07/29/2024 | $1.61 | $1.63 (1.24%) | $1.70 | $1.58 | 1.15 M | $147.73 M |
| 07/26/2024 | $1.52 | $1.59 (4.61%) | $1.63 | $1.40 | 1.01 M | $144.10 M |
| 07/25/2024 | $1.44 | $1.51 (4.86%) | $1.52 | $1.43 | 527,800 | $136.85 M |
| 07/24/2024 | $1.39 | $1.45 (4.32%) | $1.50 | $1.39 | 759,426 | $131.42 M |
| 07/23/2024 | $1.37 | $1.44 (5.11%) | $1.45 | $1.34 | 990,307 | $130.51 M |
| 07/22/2024 | $1.24 | $1.37 (10.48%) | $1.38 | $1.22 | 1.63 M | $124.17 M |
| 07/19/2024 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.16 | 1.23 M | $112.38 M |
| 07/18/2024 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.22 | 983,497 | $111.48 M |
| 07/17/2024 | $1.28 | $1.31 (2.34%) | $1.35 | $1.25 | 1.39 M | $118.73 M |
| 07/16/2024 | $1.25 | $1.28 (2.4%) | $1.31 | $1.21 | 3.15 M | $116.01 M |
| 07/15/2024 | $1.22 | $1.23 (0.82%) | $1.28 | $1.18 | 949,961 | $111.48 M |
| 07/12/2024 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.20 | 1.12 M | $109.66 M |
| 07/11/2024 | $1.26 | $1.26 (0%) | $1.28 | $1.22 | 975,435 | $114.20 M |
| 07/10/2024 | $1.22 | $1.27 (4.1%) | $1.30 | $1.21 | 1.24 M | $115.10 M |
| 07/09/2024 | $1.18 | $1.21 (2.54%) | $1.23 | $1.17 | 1.14 M | $109.66 M |
| 07/08/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 1.97 M | $106.04 M |