• SPX
  • $5,695.94
  • -0.96 %
  • -$55.13
  • DJI
  • $41,954.24
  • -0.94 %
  • -$398.51
  • N225
  • $38,936.33
  • -1.01 %
  • -$396.34
  • FTSE
  • $8,303.62
  • 0.28 %
  • $22.99
  • IXIC
  • $17,923.90
  • -1.18 %
  • -$213.95
Adicet Bio, Inc. (ACET) Charts

Adicet Bio, Inc. (ACET) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.40

-$0.02

(-1.41%)

Day's range
$1.38
Day's range
$1.49
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.