-
5 DAY PERFORMANCE
-6.01% -
1 MONTH PERFORMANCE
-41.45% -
3 MONTH PERFORMANCE
-42.21% -
6 MONTH PERFORMANCE
-45.40% -
YEAR-TO-DATE PERFORMANCE
-52.91% -
1 YEAR PERFORMANCE
-22.61%
Adicet Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.91 | $0.90 (-1.1%) | $0.95 | $0.89 | 1.17 M | $81.76 M |
| 11/21/2024 | $0.97 | $0.91 (-5.45%) | $0.98 | $0.91 | 858,214 | $83.03 M |
| 11/20/2024 | $1.04 | $0.97 (-7.01%) | $1.06 | $0.94 | 1.03 M | $87.86 M |
| 11/19/2024 | $0.99 | $1.03 (3.73%) | $1.09 | $0.99 | 628,030 | $93.57 M |
| 11/18/2024 | $1.00 | $0.97 (-3.21%) | $1.01 | $0.95 | 688,965 | $87.93 M |
| 11/15/2024 | $1.01 | $0.95 (-6.25%) | $1.04 | $0.93 | 1.10 M | $86.02 M |
| 11/14/2024 | $1.15 | $1.05 (-8.7%) | $1.17 | $1.03 | 947,404 | $95.39 M |
| 11/13/2024 | $1.20 | $1.14 (-5%) | $1.21 | $1.11 | 1.09 M | $103.56 M |
| 11/12/2024 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.18 | 840,000 | $109.02 M |
| 11/11/2024 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.22 | 680,011 | $114.47 M |
| 11/08/2024 | $1.33 | $1.31 (-1.5%) | $1.40 | $1.28 | 550,748 | $119.01 M |
| 11/07/2024 | $1.30 | $1.33 (2.31%) | $1.38 | $1.30 | 501,520 | $120.83 M |
| 11/06/2024 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.27 | 480,208 | $118.10 M |
| 11/05/2024 | $1.26 | $1.31 (3.97%) | $1.39 | $1.25 | 499,600 | $119.01 M |
| 11/04/2024 | $1.25 | $1.26 (0.8%) | $1.30 | $1.20 | 477,400 | $114.47 M |
| 11/01/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 246,948 | $113.56 M |
| 10/31/2024 | $1.38 | $1.28 (-7.25%) | $1.42 | $1.26 | 291,043 | $116.28 M |
| 10/30/2024 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.35 | 261,800 | $123.55 M |
| 10/29/2024 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.41 | 158,100 | $128.09 M |
| 10/28/2024 | $1.41 | $1.43 (1.42%) | $1.48 | $1.41 | 161,106 | $129.91 M |
| 10/25/2024 | $1.41 | $1.40 (-0.71%) | $1.46 | $1.40 | 118,136 | $127.18 M |
| 10/24/2024 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.40 | 180,300 | $129.00 M |
| 10/23/2024 | $1.50 | $1.44 (-4%) | $1.52 | $1.43 | 181,228 | $130.82 M |
| 10/22/2024 | $1.46 | $1.52 (4.11%) | $1.54 | $1.46 | 316,411 | $138.09 M |
| 10/21/2024 | $1.46 | $1.49 (2.05%) | $1.51 | $1.42 | 238,301 | $135.36 M |
| 10/18/2024 | $1.46 | $1.45 (-0.68%) | $1.51 | $1.45 | 178,630 | $131.73 M |
| 10/17/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.45 | 201,337 | $134.45 M |
| 10/16/2024 | $1.44 | $1.49 (3.47%) | $1.51 | $1.39 | 556,000 | $135.36 M |
| 10/15/2024 | $1.38 | $1.40 (1.45%) | $1.42 | $1.38 | 207,300 | $127.18 M |
| 10/14/2024 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.36 | 236,066 | $125.37 M |
| 10/11/2024 | $1.41 | $1.39 (-1.42%) | $1.44 | $1.36 | 244,100 | $126.28 M |
| 10/10/2024 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.37 | 253,701 | $127.18 M |
| 10/09/2024 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.40 | 226,100 | $129.00 M |
| 10/08/2024 | $1.41 | $1.43 (1.42%) | $1.46 | $1.39 | 208,100 | $129.91 M |
| 10/07/2024 | $1.42 | $1.41 (-0.7%) | $1.49 | $1.38 | 190,711 | $128.09 M |
| 10/04/2024 | $1.42 | $1.42 (0%) | $1.45 | $1.40 | 122,360 | $129.00 M |
| 10/03/2024 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.39 | 246,766 | $129.00 M |
| 10/02/2024 | $1.40 | $1.49 (6.43%) | $1.50 | $1.37 | 2.51 M | $135.36 M |
| 10/01/2024 | $1.41 | $1.42 (0.71%) | $1.50 | $1.40 | 2.60 M | $129.00 M |
| 09/30/2024 | $1.49 | $1.44 (-3.36%) | $1.51 | $1.42 | 379,681 | $130.82 M |
| 09/27/2024 | $1.40 | $1.43 (2.14%) | $1.49 | $1.39 | 409,466 | $129.91 M |
| 09/26/2024 | $1.35 | $1.40 (3.7%) | $1.42 | $1.35 | 245,932 | $127.18 M |
| 09/25/2024 | $1.38 | $1.34 (-2.9%) | $1.39 | $1.32 | 392,400 | $121.73 M |
| 09/24/2024 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.37 | 388,082 | $126.28 M |
| 09/23/2024 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.42 | 390,112 | $129.91 M |
| 09/20/2024 | $1.53 | $1.53 (0%) | $1.53 | $1.48 | 309,600 | $138.99 M |
| 09/19/2024 | $1.50 | $1.52 (1.33%) | $1.57 | $1.50 | 252,600 | $138.09 M |
| 09/18/2024 | $1.50 | $1.46 (-2.67%) | $1.54 | $1.46 | 245,800 | $132.64 M |
| 09/17/2024 | $1.51 | $1.50 (-0.66%) | $1.57 | $1.43 | 375,776 | $136.27 M |
| 09/16/2024 | $1.49 | $1.50 (0.67%) | $1.57 | $1.47 | 287,300 | $136.27 M |
| 09/13/2024 | $1.54 | $1.49 (-3.25%) | $1.61 | $1.46 | 330,811 | $135.36 M |
| 09/12/2024 | $1.43 | $1.53 (6.99%) | $1.63 | $1.41 | 859,900 | $138.99 M |
| 09/11/2024 | $1.41 | $1.43 (1.42%) | $1.51 | $1.33 | 939,191 | $129.91 M |
| 09/10/2024 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.43 | 239,500 | $129.91 M |
| 09/09/2024 | $1.51 | $1.48 (-1.99%) | $1.59 | $1.46 | 239,608 | $134.45 M |
| 09/06/2024 | $1.43 | $1.48 (3.5%) | $1.51 | $1.40 | 566,201 | $134.45 M |
| 09/05/2024 | $1.52 | $1.44 (-5.26%) | $1.54 | $1.44 | 407,910 | $130.82 M |
| 09/04/2024 | $1.48 | $1.51 (2.03%) | $1.54 | $1.44 | 384,000 | $137.18 M |
| 09/03/2024 | $1.44 | $1.49 (3.47%) | $1.51 | $1.40 | 655,700 | $135.36 M |
| 08/30/2024 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.46 | 239,000 | $132.64 M |
| 08/29/2024 | $1.46 | $1.48 (1.37%) | $1.54 | $1.44 | 447,000 | $134.45 M |
| 08/28/2024 | $1.40 | $1.46 (4.29%) | $1.46 | $1.39 | 303,947 | $132.64 M |
| 08/27/2024 | $1.50 | $1.41 (-6%) | $1.55 | $1.40 | 302,480 | $128.09 M |
| 08/26/2024 | $1.50 | $1.53 (2%) | $1.56 | $1.47 | 299,177 | $138.99 M |
| 08/23/2024 | $1.54 | $1.49 (-3.25%) | $1.57 | $1.49 | 471,514 | $135.36 M |
| 08/22/2024 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.53 | 192,815 | $139.90 M |