Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.424 | 1.470 | 1.369 | 1.470 | 23.520 | 335 |
| 2024-06-12 | 1.340 | 1.361 | 1.340 | 1.361 | 21.774 | 0 |
| 2024-06-11 | 1.299 | 1.300 | 1.270 | 1.300 | 20.800 | 664 |
| 2024-06-10 | 1.299 | 1.329 | 1.285 | 1.319 | 21.106 | 59 |
| 2024-06-07 | 1.498 | 1.498 | 1.498 | 1.498 | 23.968 | 0 |
| 2024-06-06 | 1.498 | 1.498 | 1.498 | 1.498 | 23.968 | 12 |
| 2024-06-05 | 1.410 | 1.500 | 1.405 | 1.495 | 23.920 | 334 |
| 2024-06-04 | 1.399 | 1.405 | 1.378 | 1.379 | 22.066 | 864 |
| 2024-06-03 | 1.500 | 1.560 | 1.500 | 1.550 | 24.798 | 84 |
| 2024-05-31 | 1.499 | 1.509 | 1.428 | 1.429 | 22.866 | 96 |
| 2024-05-30 | 1.499 | 1.499 | 1.499 | 1.499 | 23.984 | 0 |
| 2024-05-29 | 1.490 | 1.505 | 1.490 | 1.499 | 23.984 | 15 |
| 2024-05-28 | 1.530 | 1.621 | 1.530 | 1.575 | 25.200 | 49 |
| 2024-05-24 | 1.530 | 1.530 | 1.500 | 1.500 | 24.000 | 14 |
| 2024-05-23 | 1.602 | 1.610 | 1.591 | 1.591 | 25.448 | 337 |
| 2024-05-22 | 1.650 | 1.670 | 1.650 | 1.670 | 26.720 | 100 |
| 2024-05-21 | 1.650 | 1.650 | 1.650 | 1.650 | 26.400 | 1 |
| 2024-05-20 | 1.535 | 1.590 | 1.530 | 1.590 | 25.440 | 229 |
| 2024-05-17 | 1.590 | 1.650 | 1.590 | 1.650 | 26.400 | 904 |
| 2024-05-16 | 1.448 | 1.500 | 1.415 | 1.500 | 23.998 | 157 |
| 2024-05-15 | 1.410 | 1.485 | 1.385 | 1.429 | 22.864 | 718 |
| 2024-05-14 | 1.485 | 1.485 | 1.370 | 1.370 | 21.920 | 97 |
| 2024-05-13 | 1.498 | 1.510 | 1.498 | 1.510 | 24.160 | 10 |
| 2024-05-10 | 1.630 | 1.630 | 1.470 | 1.470 | 23.520 | 308 |
| 2024-05-09 | 1.654 | 1.690 | 1.654 | 1.685 | 26.960 | 49 |
| 2024-05-08 | 1.780 | 1.780 | 1.650 | 1.655 | 26.480 | 89 |
| 2024-05-07 | 1.700 | 1.870 | 1.700 | 1.790 | 28.640 | 196 |
| 2024-05-03 | 1.550 | 1.550 | 1.550 | 1.550 | 24.800 | 3 |
| 2024-05-02 | 1.528 | 1.528 | 1.470 | 1.470 | 23.520 | 2 |
| 2024-05-01 | 1.605 | 1.605 | 1.595 | 1.595 | 25.520 | 16 |
| 2024-04-30 | 1.580 | 1.675 | 1.580 | 1.609 | 25.744 | 34 |
| 2024-04-29 | 1.730 | 1.750 | 1.650 | 1.650 | 26.400 | 94 |
| 2024-04-26 | 1.810 | 1.810 | 1.712 | 1.712 | 27.392 | 204 |
| 2024-04-25 | 1.840 | 1.890 | 1.820 | 1.845 | 29.520 | 21 |
| 2024-04-24 | 2.050 | 2.050 | 1.920 | 1.940 | 31.040 | 2 |
| 2024-04-23 | 2.102 | 2.250 | 2.075 | 2.115 | 33.840 | 380 |
| 2024-04-22 | 2.010 | 2.035 | 1.982 | 2.035 | 32.560 | 31 |
| 2024-04-19 | 1.980 | 1.980 | 1.919 | 1.920 | 30.720 | 133 |
| 2024-04-18 | 2.175 | 2.175 | 2.175 | 2.175 | 34.800 | 100 |
| 2024-04-17 | 2.305 | 2.345 | 2.295 | 2.340 | 37.440 | 284 |
| 2024-04-16 | 2.185 | 2.185 | 2.185 | 2.185 | 34.960 | 0 |
| 2024-04-15 | 2.152 | 2.185 | 2.152 | 2.185 | 34.960 | 10 |
| 2024-04-12 | 2.210 | 2.210 | 2.160 | 2.162 | 34.592 | 77 |
| 2024-04-11 | 2.135 | 2.260 | 2.132 | 2.260 | 36.160 | 78 |
| 2024-04-10 | 2.145 | 2.145 | 2.145 | 2.145 | 34.320 | 12 |
| 2024-04-09 | 2.155 | 2.155 | 2.155 | 2.155 | 34.480 | 0 |
| 2024-04-08 | 2.162 | 2.162 | 2.148 | 2.155 | 34.480 | 51 |
| 2024-04-05 | 2.277 | 2.285 | 2.272 | 2.285 | 36.560 | 2 |
| 2024-04-04 | 2.379 | 2.379 | 2.368 | 2.368 | 37.886 | 62 |
| 2024-04-03 | 2.302 | 2.322 | 2.253 | 2.297 | 36.757 | 124 |
| 2024-04-02 | 2.342 | 2.342 | 2.307 | 2.307 | 36.912 | 47 |
| 2024-03-28 | 2.368 | 2.368 | 2.358 | 2.358 | 37.728 | 29 |
| 2024-03-27 | 2.275 | 2.332 | 2.270 | 2.332 | 37.306 | 57 |
| 2024-03-26 | 2.160 | 2.238 | 2.125 | 2.233 | 35.728 | 867 |
| 2024-03-25 | 2.210 | 2.300 | 2.210 | 2.245 | 35.920 | 204 |
| 2024-03-22 | 2.159 | 2.239 | 2.159 | 2.223 | 35.560 | 236 |
| 2024-03-21 | 2.197 | 2.197 | 2.125 | 2.125 | 34.000 | 36 |
| 2024-03-20 | 2.195 | 2.220 | 2.065 | 2.159 | 34.536 | 199 |
| 2024-03-19 | 2.028 | 2.057 | 2.028 | 2.057 | 32.914 | 228 |
| 2024-03-18 | 1.960 | 1.989 | 1.960 | 1.989 | 31.821 | 146 |
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.