Adicet Bio, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.548	1.548	1.492	1.492	23.872	85
2023-09-25	1.410	1.410	1.410	1.410	22.552	0
2023-09-22	1.490	1.490	1.490	1.490	23.832	0
2023-09-21	1.589	1.589	1.568	1.589	25.426	64
2023-09-20	1.671	1.671	1.671	1.671	26.736	0
2023-09-19	1.692	1.692	1.671	1.671	26.736	18
2023-09-18	1.615	1.649	1.615	1.649	26.381	50
2023-09-15	1.765	1.765	1.765	1.765	28.240	20
2023-09-14	1.794	1.794	1.792	1.792	28.668	35
2023-09-13	1.631	1.631	1.631	1.631	26.098	2
2023-09-12	1.690	1.690	1.690	1.690	27.040	0
2023-09-11	1.695	1.695	1.690	1.690	27.040	15
2023-09-08	1.800	1.800	1.800	1.800	28.800	0
2023-09-07	1.800	1.800	1.800	1.800	28.800	0
2023-09-06	1.782	1.800	1.782	1.800	28.800	0
2023-09-05	1.890	1.890	1.871	1.871	29.936	2
2023-09-04	2.005	2.005	2.005	2.005	32.080	0
2023-09-01	2.005	2.005	2.005	2.005	32.080	43
2023-08-31	1.971	1.981	1.971	1.981	31.699	48
2023-08-30	1.730	1.730	1.730	1.730	27.680	43
2023-08-29	1.711	1.711	1.711	1.711	27.376	1
2023-08-25	1.679	1.679	1.679	1.679	26.866	1
2023-08-24	1.749	1.779	1.745	1.779	28.464	28
2023-08-23	1.835	1.835	1.742	1.742	27.872	318
2023-08-22	1.801	1.801	1.801	1.801	28.821	15
2023-08-21	1.862	1.929	1.862	1.929	30.864	45
2023-08-18	1.949	1.949	1.901	1.915	30.640	55
2023-08-17	2.060	2.060	2.060	2.060	32.960	0
2023-08-16	2.059	2.060	2.055	2.060	32.960	0
2023-08-15	2.091	2.091	2.091	2.091	33.458	0
2023-08-14	2.260	2.260	2.110	2.121	33.936	65
2023-08-11	2.369	2.369	2.369	2.369	37.904	0
2023-08-10	2.371	2.409	2.345	2.369	37.904	148
2023-08-09	2.118	2.130	2.118	2.118	33.888	32
2023-08-08	2.239	2.239	2.239	2.239	35.824	0
2023-08-07	2.195	2.195	2.119	2.119	33.902	118
2023-08-04	2.445	2.445	2.445	2.445	39.120	28
2023-08-03	2.489	2.489	2.489	2.489	39.829	6
2023-08-02	2.478	2.478	2.478	2.478	39.648	28
2023-08-01	2.510	2.519	2.510	2.519	40.309	8
2023-07-31	2.620	2.699	2.620	2.699	43.189	73
2023-07-28	2.640	2.640	2.621	2.621	41.930	62
2023-07-27	2.563	2.611	2.550	2.610	41.760	200
2023-07-26	2.419	2.420	2.401	2.401	38.419	15
2023-07-25	2.489	2.489	2.450	2.450	39.200	37
2023-07-24	2.808	2.808	2.621	2.621	41.930	159
2023-07-21	2.968	2.968	2.825	2.825	45.200	31
2023-07-20	3.170	3.179	2.999	2.999	47.986	149
2023-07-19	3.230	3.230	3.230	3.230	51.680	31
2023-07-18	3.201	3.261	3.201	3.239	51.824	13
2023-07-17	3.138	3.223	3.138	3.223	51.565	73
2023-07-14	3.229	3.288	3.229	3.288	52.608	10
2023-07-13	3.365	3.429	3.279	3.279	52.464	21
2023-07-12	3.350	3.390	3.340	3.390	54.240	0
2023-07-11	3.408	3.445	3.251	3.251	52.018	68
2023-07-10	3.268	3.268	3.259	3.259	52.146	1
2023-07-07	3.050	3.149	3.000	3.149	50.386	57
2023-07-06	2.961	3.199	2.961	3.195	51.120	125
2023-07-05	3.070	3.298	3.005	3.088	49.400	682
2023-07-04	2.771	2.771	2.771	2.771	44.331	0

← NewerPage 14 of 22 · 1,262 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.