Adicet Bio, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.499	1.575	1.499	1.575	25.200	23
2023-12-18	1.595	1.605	1.485	1.485	23.760	56
2023-12-15	1.619	1.619	1.585	1.585	25.360	109
2023-12-14	1.510	1.585	1.510	1.570	25.120	129
2023-12-13	1.361	1.361	1.361	1.361	21.776	3
2023-12-12	1.290	1.299	1.280	1.280	20.480	143
2023-12-11	1.505	1.505	1.375	1.380	22.080	137
2023-12-08	1.339	1.339	1.339	1.339	21.427	1
2023-12-07	1.315	1.315	1.266	1.269	20.309	21
2023-12-06	1.329	1.329	1.329	1.329	21.261	6
2023-12-05	1.201	1.201	1.201	1.201	19.211	2
2023-12-04	1.280	1.298	1.241	1.251	20.018	74
2023-12-01	1.239	1.239	1.239	1.239	19.818	373
2023-11-30	1.185	1.194	1.175	1.179	18.859	1,009
2023-11-29	1.141	1.155	1.141	1.149	18.382	28
2023-11-28	1.129	1.129	1.129	1.129	18.058	18
2023-11-27	1.128	1.128	1.128	1.128	18.048	0
2023-11-24	1.128	1.128	1.128	1.128	18.048	0
2023-11-23	1.128	1.128	1.128	1.128	18.048	0
2023-11-22	1.128	1.128	1.128	1.128	18.048	0
2023-11-21	1.135	1.135	1.128	1.128	18.048	131
2023-11-20	1.188	1.188	1.188	1.188	19.010	0
2023-11-17	1.188	1.188	1.188	1.188	19.010	68
2023-11-16	1.148	1.168	1.148	1.168	18.690	10
2023-11-15	1.255	1.290	1.255	1.259	20.142	73
2023-11-14	1.188	1.188	1.188	1.188	19.008	35
2023-11-13	1.160	1.160	1.102	1.102	17.632	64
2023-11-10	1.215	1.225	1.202	1.225	19.600	194
2023-11-09	1.400	1.400	1.400	1.400	22.400	0
2023-11-08	1.400	1.400	1.400	1.400	22.400	0
2023-11-07	1.400	1.400	1.400	1.400	22.400	0
2023-11-06	1.610	1.610	1.400	1.400	22.400	168
2023-11-03	1.630	1.630	1.589	1.589	25.426	101
2023-11-02	1.425	1.425	1.425	1.425	22.800	37
2023-11-01	1.209	1.209	1.209	1.209	19.346	0
2023-10-31	1.209	1.209	1.209	1.209	19.346	0
2023-10-30	1.209	1.209	1.209	1.209	19.346	0
2023-10-27	1.209	1.209	1.209	1.209	19.346	0
2023-10-26	1.209	1.209	1.209	1.209	19.346	0
2023-10-25	1.280	1.280	1.280	1.280	20.480	15
2023-10-24	1.418	1.418	1.418	1.418	22.688	0
2023-10-23	1.499	1.570	1.418	1.418	22.688	87
2023-10-20	1.559	1.559	1.559	1.559	24.941	0
2023-10-19	1.379	1.379	1.379	1.379	22.064	0
2023-10-18	1.379	1.379	1.379	1.379	22.064	0
2023-10-17	1.379	1.379	1.379	1.379	22.064	0
2023-10-16	1.379	1.379	1.379	1.379	22.064	0
2023-10-13	1.379	1.379	1.379	1.379	22.064	0
2023-10-12	1.379	1.379	1.379	1.379	22.064	0
2023-10-11	1.269	1.269	1.269	1.269	20.306	0
2023-10-10	1.269	1.269	1.269	1.269	20.306	0
2023-10-09	1.269	1.269	1.269	1.269	20.306	0
2023-10-06	1.269	1.269	1.269	1.269	20.306	0
2023-10-05	1.275	1.275	1.250	1.269	20.306	27
2023-10-04	1.278	1.278	1.261	1.261	20.178	8
2023-10-03	1.312	1.312	1.312	1.312	20.992	2
2023-10-02	1.399	1.399	1.399	1.399	22.389	0
2023-09-29	1.399	1.399	1.399	1.399	22.389	4
2023-09-28	1.492	1.492	1.492	1.492	23.872	0
2023-09-27	1.492	1.492	1.492	1.492	23.872	0

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.