Adicet Bio, Inc. (ACET) Charts

$0.92

south_east -$0.04 (-4.44%)
Day's range
$0.91
Day's range
$0.97

5 DAY PERFORMANCE

+1.10%

1 MONTH PERFORMANCE

-17.12%

3 MONTH PERFORMANCE

-35.66%

6 MONTH PERFORMANCE

-31.34%

YEAR-TO-DATE PERFORMANCE

-51.32%

1 YEAR PERFORMANCE

-47.73%

Adicet Bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/27/2024 $0.96 $0.92 (-4.3%) $0.97 $0.91 187,213 $84.30 M
12/26/2024 $0.92 $0.96 (4.35%) $0.96 $0.88 258,239 $87.21 M
12/24/2024 $0.89 $0.92 (2.59%) $0.93 $0.85 544,021 $83.23 M
12/23/2024 $0.91 $0.89 (-1.79%) $0.91 $0.86 493,243 $81.19 M
12/20/2024 $0.88 $0.91 (3.53%) $0.92 $0.86 632,200 $82.67 M
12/19/2024 $0.92 $0.86 (-6.49%) $0.92 $0.81 950,400 $78.16 M
12/18/2024 $0.96 $0.90 (-6.73%) $0.98 $0.88 565,502 $81.34 M
12/17/2024 $0.94 $0.96 (1.64%) $0.98 $0.91 480,467 $86.79 M
12/16/2024 $0.96 $0.96 (-0.23%) $0.98 $0.92 548,431 $87.45 M
12/13/2024 $0.96 $0.96 (0.5%) $0.98 $0.91 700,000 $87.65 M
12/12/2024 $1.02 $0.97 (-4.47%) $1.04 $0.96 454,204 $88.52 M
12/11/2024 $1.06 $1.02 (-3.77%) $1.06 $1.01 254,484 $92.66 M
12/10/2024 $1.04 $1.06 (1.92%) $1.10 $1.03 482,200 $96.30 M
12/09/2024 $1.06 $1.06 (0%) $1.12 $1.04 375,731 $96.30 M
12/06/2024 $0.97 $1.05 (8.25%) $1.06 $0.96 354,435 $95.39 M
12/05/2024 $1.02 $0.99 (-3.2%) $1.02 $0.92 986,832 $89.70 M
12/04/2024 $1.09 $1.01 (-7.34%) $1.13 $0.99 979,300 $91.75 M
12/03/2024 $1.10 $1.10 (0%) $1.13 $1.05 760,460 $99.93 M
12/02/2024 $1.14 $1.12 (-1.75%) $1.19 $1.10 787,700 $101.75 M
11/29/2024 $1.12 $1.13 (0.89%) $1.16 $1.09 617,002 $102.66 M
11/27/2024 $0.99 $1.11 (12.12%) $1.12 $0.96 1.31 M $100.84 M
11/26/2024 $0.93 $0.96 (3.25%) $1.01 $0.93 1.48 M $87.24 M
11/25/2024 $0.91 $0.90 (-0.36%) $0.94 $0.89 1.63 M $82.13 M
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