Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.505 | 1.511 | 1.475 | 1.475 | 23.600 | 19 |
| 2024-09-04 | 1.538 | 1.538 | 1.469 | 1.469 | 23.507 | 7 |
| 2024-09-03 | 1.449 | 1.457 | 1.441 | 1.457 | 23.306 | 7 |
| 2024-09-02 | 1.460 | 1.460 | 1.460 | 1.460 | 23.360 | 0 |
| 2024-08-30 | 1.480 | 1.480 | 1.460 | 1.460 | 23.360 | 6 |
| 2024-08-29 | 1.508 | 1.535 | 1.492 | 1.492 | 23.872 | 65 |
| 2024-08-28 | 1.493 | 1.493 | 1.493 | 1.493 | 23.880 | 0 |
| 2024-08-27 | 1.530 | 1.530 | 1.493 | 1.493 | 23.880 | 14 |
| 2024-08-23 | 1.603 | 1.603 | 1.603 | 1.603 | 25.642 | 0 |
| 2024-08-22 | 1.600 | 1.603 | 1.600 | 1.603 | 25.642 | 1 |
| 2024-08-21 | 1.520 | 1.590 | 1.520 | 1.590 | 25.440 | 58 |
| 2024-08-20 | 1.581 | 1.581 | 1.472 | 1.472 | 23.547 | 197 |
| 2024-08-19 | 1.549 | 1.635 | 1.530 | 1.531 | 24.494 | 25 |
| 2024-08-16 | 1.450 | 1.500 | 1.450 | 1.500 | 23.998 | 109 |
| 2024-08-15 | 1.420 | 1.489 | 1.420 | 1.489 | 23.822 | 24 |
| 2024-08-14 | 1.400 | 1.410 | 1.385 | 1.385 | 22.160 | 41 |
| 2024-08-13 | 1.330 | 1.379 | 1.330 | 1.362 | 21.784 | 426 |
| 2024-08-12 | 1.309 | 1.309 | 1.309 | 1.309 | 20.947 | 56 |
| 2024-08-09 | 1.303 | 1.329 | 1.303 | 1.329 | 21.264 | 6 |
| 2024-08-08 | 1.337 | 1.369 | 1.337 | 1.369 | 21.904 | 10 |
| 2024-08-07 | 1.385 | 1.395 | 1.355 | 1.393 | 22.294 | 282 |
| 2024-08-06 | 1.310 | 1.369 | 1.310 | 1.361 | 21.773 | 67 |
| 2024-08-05 | 1.380 | 1.387 | 1.328 | 1.340 | 21.440 | 453 |
| 2024-08-02 | 1.458 | 1.458 | 1.415 | 1.431 | 22.894 | 89 |
| 2024-08-01 | 1.542 | 1.542 | 1.500 | 1.501 | 24.013 | 319 |
| 2024-07-31 | 1.539 | 1.540 | 1.535 | 1.539 | 24.618 | 127 |
| 2024-07-30 | 1.580 | 1.589 | 1.525 | 1.569 | 25.110 | 102 |
| 2024-07-29 | 1.630 | 1.689 | 1.630 | 1.659 | 26.547 | 234 |
| 2024-07-26 | 1.513 | 1.620 | 1.505 | 1.605 | 25.680 | 701 |
| 2024-07-25 | 1.421 | 1.421 | 1.421 | 1.421 | 22.728 | 0 |
| 2024-07-24 | 1.421 | 1.421 | 1.421 | 1.421 | 22.728 | 31 |
| 2024-07-23 | 1.295 | 1.295 | 1.295 | 1.295 | 20.720 | 0 |
| 2024-07-22 | 1.239 | 1.309 | 1.239 | 1.295 | 20.720 | 198 |
| 2024-07-19 | 1.217 | 1.217 | 1.165 | 1.165 | 18.640 | 622 |
| 2024-07-18 | 1.265 | 1.270 | 1.225 | 1.240 | 19.840 | 228 |
| 2024-07-17 | 1.290 | 1.290 | 1.269 | 1.269 | 20.302 | 7 |
| 2024-07-16 | 1.215 | 1.299 | 1.215 | 1.285 | 20.560 | 1,946 |
| 2024-07-15 | 1.230 | 1.270 | 1.205 | 1.220 | 19.520 | 50 |
| 2024-07-12 | 1.270 | 1.270 | 1.210 | 1.210 | 19.360 | 77 |
| 2024-07-11 | 1.251 | 1.259 | 1.230 | 1.251 | 20.018 | 51 |
| 2024-07-10 | 1.220 | 1.300 | 1.220 | 1.285 | 20.560 | 188 |
| 2024-07-09 | 1.205 | 1.230 | 1.205 | 1.225 | 19.600 | 145 |
| 2024-07-08 | 1.198 | 1.200 | 1.155 | 1.175 | 18.800 | 659 |
| 2024-07-05 | 1.100 | 1.105 | 1.090 | 1.105 | 17.680 | 7 |
| 2024-07-04 | 1.085 | 1.085 | 1.085 | 1.085 | 17.360 | 0 |
| 2024-07-03 | 1.110 | 1.110 | 1.065 | 1.085 | 17.360 | 143 |
| 2024-07-02 | 1.140 | 1.140 | 1.125 | 1.125 | 18.000 | 9 |
| 2024-07-01 | 1.225 | 1.239 | 1.175 | 1.188 | 19.008 | 693 |
| 2024-06-28 | 1.311 | 1.325 | 1.285 | 1.285 | 20.560 | 170 |
| 2024-06-27 | 1.348 | 1.355 | 1.270 | 1.355 | 21.680 | 177 |
| 2024-06-26 | 1.415 | 1.432 | 1.339 | 1.339 | 21.430 | 399 |
| 2024-06-25 | 1.482 | 1.482 | 1.429 | 1.438 | 23.008 | 582 |
| 2024-06-24 | 1.495 | 1.510 | 1.420 | 1.420 | 22.726 | 138 |
| 2024-06-21 | 1.360 | 1.380 | 1.360 | 1.379 | 22.061 | 242 |
| 2024-06-20 | 1.345 | 1.391 | 1.345 | 1.390 | 22.240 | 152 |
| 2024-06-19 | 1.359 | 1.359 | 1.359 | 1.359 | 21.744 | 0 |
| 2024-06-18 | 1.350 | 1.359 | 1.350 | 1.359 | 21.744 | 25 |
| 2024-06-17 | 1.325 | 1.325 | 1.310 | 1.319 | 21.106 | 7 |
| 2024-06-14 | 1.470 | 1.470 | 1.365 | 1.365 | 21.840 | 110 |
| 2024-06-13 | 1.424 | 1.470 | 1.369 | 1.470 | 23.520 | 335 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.