Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2.035 | 2.059 | 2.031 | 2.040 | 32.640 | 182 |
| 2024-03-14 | 2.230 | 2.240 | 2.065 | 2.095 | 33.520 | 656 |
| 2024-03-13 | 2.319 | 2.319 | 2.295 | 2.295 | 36.720 | 71 |
| 2024-03-12 | 2.432 | 2.432 | 2.365 | 2.365 | 37.840 | 152 |
| 2024-03-11 | 2.475 | 2.475 | 2.475 | 2.475 | 39.600 | 1 |
| 2024-03-08 | 2.475 | 2.475 | 2.410 | 2.410 | 38.562 | 39 |
| 2024-03-07 | 2.355 | 2.355 | 2.355 | 2.355 | 37.680 | 0 |
| 2024-03-06 | 2.355 | 2.355 | 2.355 | 2.355 | 37.680 | 0 |
| 2024-03-05 | 2.255 | 2.378 | 2.255 | 2.355 | 37.680 | 83 |
| 2024-03-04 | 2.320 | 2.340 | 2.301 | 2.340 | 37.440 | 54 |
| 2024-03-01 | 2.348 | 2.405 | 2.312 | 2.405 | 38.480 | 476 |
| 2024-02-29 | 2.325 | 2.330 | 2.265 | 2.311 | 36.981 | 174 |
| 2024-02-28 | 2.421 | 2.462 | 2.359 | 2.360 | 37.760 | 146 |
| 2024-02-27 | 2.379 | 2.379 | 2.379 | 2.379 | 38.069 | 0 |
| 2024-02-26 | 2.481 | 2.481 | 2.365 | 2.379 | 38.069 | 237 |
| 2024-02-23 | 2.395 | 2.485 | 2.395 | 2.445 | 39.120 | 226 |
| 2024-02-22 | 2.675 | 2.675 | 2.585 | 2.585 | 41.360 | 196 |
| 2024-02-21 | 2.804 | 2.860 | 2.718 | 2.718 | 43.488 | 308 |
| 2024-02-20 | 2.900 | 3.038 | 2.900 | 2.999 | 47.990 | 163 |
| 2024-02-19 | 2.985 | 2.985 | 2.985 | 2.985 | 47.760 | 0 |
| 2024-02-16 | 2.959 | 2.985 | 2.892 | 2.985 | 47.760 | 47 |
| 2024-02-15 | 2.956 | 2.962 | 2.875 | 2.962 | 47.392 | 49 |
| 2024-02-14 | 2.759 | 2.915 | 2.640 | 2.915 | 46.640 | 407 |
| 2024-02-13 | 2.990 | 2.990 | 2.718 | 2.825 | 45.200 | 1,058 |
| 2024-02-12 | 3.185 | 3.245 | 3.171 | 3.181 | 50.896 | 212 |
| 2024-02-09 | 3.405 | 3.405 | 3.162 | 3.182 | 50.912 | 571 |
| 2024-02-08 | 3.142 | 3.385 | 3.140 | 3.340 | 53.432 | 281 |
| 2024-02-07 | 3.140 | 3.140 | 3.041 | 3.042 | 48.666 | 17 |
| 2024-02-06 | 3.345 | 3.610 | 3.175 | 3.231 | 51.699 | 1,462 |
| 2024-02-05 | 2.970 | 3.065 | 2.970 | 3.038 | 48.611 | 103 |
| 2024-02-02 | 3.024 | 3.068 | 2.855 | 2.888 | 46.208 | 431 |
| 2024-02-01 | 3.000 | 3.115 | 2.730 | 3.090 | 49.440 | 836 |
| 2024-01-31 | 2.805 | 3.210 | 2.805 | 3.090 | 49.440 | 414 |
| 2024-01-30 | 2.952 | 3.222 | 2.890 | 2.990 | 47.840 | 995 |
| 2024-01-29 | 2.659 | 2.885 | 2.600 | 2.882 | 46.112 | 2,976 |
| 2024-01-26 | 2.500 | 2.550 | 2.494 | 2.549 | 40.786 | 317 |
| 2024-01-25 | 2.421 | 2.481 | 2.421 | 2.481 | 39.699 | 16 |
| 2024-01-24 | 2.569 | 2.569 | 2.480 | 2.510 | 40.160 | 270 |
| 2024-01-23 | 2.664 | 2.664 | 2.418 | 2.418 | 38.688 | 1,759 |
| 2024-01-22 | 2.510 | 2.551 | 2.410 | 2.410 | 38.560 | 29 |
| 2024-01-19 | 2.402 | 2.402 | 2.330 | 2.330 | 37.280 | 1 |
| 2024-01-18 | 2.480 | 2.500 | 2.480 | 2.500 | 40.000 | 5 |
| 2024-01-17 | 2.780 | 2.780 | 2.650 | 2.678 | 42.848 | 418 |
| 2024-01-16 | 3.130 | 3.135 | 2.931 | 3.120 | 49.920 | 86 |
| 2024-01-15 | 3.278 | 3.278 | 3.278 | 3.278 | 52.448 | 0 |
| 2024-01-12 | 3.260 | 3.320 | 3.040 | 3.278 | 52.448 | 165 |
| 2024-01-11 | 3.102 | 3.102 | 2.971 | 3.071 | 49.130 | 128 |
| 2024-01-10 | 3.498 | 3.650 | 3.085 | 3.328 | 53.254 | 648 |
| 2024-01-09 | 2.624 | 3.740 | 2.572 | 3.740 | 59.840 | 2,540 |
| 2024-01-08 | 2.230 | 2.458 | 2.230 | 2.458 | 39.328 | 42 |
| 2024-01-05 | 2.190 | 2.395 | 2.029 | 2.395 | 38.320 | 596 |
| 2024-01-04 | 2.029 | 2.370 | 2.029 | 2.181 | 34.901 | 2,389 |
| 2024-01-03 | 1.885 | 1.885 | 1.860 | 1.860 | 29.760 | 12 |
| 2024-01-02 | 1.925 | 2.120 | 1.925 | 2.020 | 32.320 | 231 |
| 2023-12-29 | 1.761 | 1.810 | 1.761 | 1.810 | 28.966 | 373 |
| 2023-12-28 | 1.767 | 1.767 | 1.739 | 1.740 | 27.832 | 22 |
| 2023-12-27 | 1.659 | 1.739 | 1.659 | 1.739 | 27.826 | 17 |
| 2023-12-22 | 1.510 | 1.595 | 1.510 | 1.595 | 25.520 | 45 |
| 2023-12-21 | 1.529 | 1.529 | 1.529 | 1.529 | 24.466 | 0 |
| 2023-12-20 | 1.590 | 1.590 | 1.529 | 1.529 | 24.466 | 12 |
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.