Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 2.515 | 2.771 | 2.425 | 2.771 | 44.331 | 306 |
| 2023-06-30 | 2.418 | 2.539 | 2.348 | 2.539 | 40.624 | 458 |
| 2023-06-29 | 2.450 | 2.450 | 2.250 | 2.318 | 37.088 | 296 |
| 2023-06-28 | 2.108 | 2.540 | 2.088 | 2.491 | 39.856 | 901 |
| 2023-06-27 | 3.070 | 3.180 | 2.048 | 2.048 | 32.768 | 516 |
| 2023-06-26 | 4.800 | 4.800 | 4.800 | 4.800 | 76.800 | 91 |
| 2023-06-23 | 4.315 | 4.413 | 4.315 | 4.413 | 70.611 | 22 |
| 2023-06-22 | 4.620 | 4.620 | 4.620 | 4.620 | 73.920 | 38,943 |
| 2023-06-21 | 4.414 | 4.414 | 4.414 | 4.414 | 70.629 | 0 |
| 2023-06-20 | 4.414 | 4.414 | 4.414 | 4.414 | 70.629 | 0 |
| 2023-06-19 | 4.414 | 4.414 | 4.414 | 4.414 | 70.629 | 0 |
| 2023-06-16 | 4.414 | 4.414 | 4.414 | 4.414 | 70.629 | 0 |
| 2023-06-15 | 4.402 | 4.414 | 4.400 | 4.414 | 70.629 | 33 |
| 2023-06-14 | 4.982 | 4.982 | 4.982 | 4.982 | 79.712 | 0 |
| 2023-06-13 | 4.982 | 4.982 | 4.982 | 4.982 | 79.712 | 0 |
| 2023-06-12 | 4.982 | 4.982 | 4.982 | 4.982 | 79.712 | 1 |
| 2023-06-09 | 5.640 | 5.640 | 5.640 | 5.640 | 90.240 | 0 |
| 2023-06-08 | 5.640 | 5.640 | 5.640 | 5.640 | 90.240 | 0 |
| 2023-06-07 | 5.693 | 5.693 | 5.693 | 5.693 | 91.093 | 6 |
| 2023-06-06 | 5.229 | 5.229 | 5.229 | 5.229 | 83.664 | 0 |
| 2023-06-05 | 5.229 | 5.229 | 5.229 | 5.229 | 83.664 | 0 |
| 2023-06-02 | 5.149 | 5.229 | 5.149 | 5.229 | 83.664 | 8 |
| 2023-06-01 | 5.100 | 5.100 | 4.700 | 4.700 | 75.200 | 148 |
| 2023-05-31 | 5.725 | 5.725 | 5.725 | 5.725 | 91.600 | 0 |
| 2023-05-30 | 5.725 | 5.725 | 5.725 | 5.725 | 91.600 | 0 |
| 2023-05-26 | 5.725 | 5.725 | 5.725 | 5.725 | 91.600 | 0 |
| 2023-05-25 | 6.500 | 6.500 | 6.500 | 6.500 | 104.00 | 0 |
| 2023-05-24 | 6.500 | 6.500 | 6.500 | 6.500 | 104.00 | 0 |
| 2023-05-23 | 6.500 | 6.500 | 6.500 | 6.500 | 104.00 | 0 |
| 2023-05-22 | 6.500 | 6.500 | 6.500 | 6.500 | 104.00 | 0 |
| 2023-05-19 | 6.645 | 6.645 | 6.500 | 6.500 | 104.00 | 23 |
| 2023-05-18 | 6.285 | 6.290 | 6.284 | 6.290 | 100.64 | 100 |
| 2023-05-17 | 7.280 | 7.280 | 7.280 | 7.280 | 116.48 | 0 |
| 2023-05-16 | 7.280 | 7.280 | 7.280 | 7.280 | 116.48 | 0 |
| 2023-05-15 | 6.810 | 7.280 | 6.810 | 7.280 | 116.48 | 36 |
| 2023-05-12 | 6.385 | 6.385 | 6.385 | 6.385 | 102.16 | 6 |
| 2023-05-11 | 6.707 | 6.707 | 6.524 | 6.524 | 104.38 | 84 |
| 2023-05-10 | 6.998 | 7.310 | 6.950 | 7.200 | 115.20 | 96 |
| 2023-05-09 | 6.400 | 6.400 | 6.400 | 6.400 | 102.40 | 0 |
| 2023-05-05 | 6.560 | 6.560 | 6.400 | 6.400 | 102.40 | 28 |
| 2023-05-04 | 6.380 | 6.380 | 6.380 | 6.380 | 102.08 | 3 |
| 2023-05-03 | 6.270 | 6.270 | 6.270 | 6.270 | 100.32 | 62 |
| 2023-05-02 | 6.200 | 6.200 | 6.101 | 6.101 | 97.616 | 6 |
| 2023-04-28 | 5.872 | 5.872 | 5.872 | 5.872 | 93.952 | 0 |
| 2023-04-27 | 5.874 | 5.874 | 5.872 | 5.872 | 93.952 | 11 |
| 2023-04-26 | 6.235 | 6.235 | 6.235 | 6.235 | 99.760 | 0 |
| 2023-04-25 | 6.235 | 6.235 | 6.235 | 6.235 | 99.760 | 0 |
| 2023-04-24 | 6.110 | 6.110 | 6.110 | 6.110 | 97.758 | 0 |
| 2023-04-21 | 5.830 | 5.830 | 5.830 | 5.830 | 93.280 | 0 |
| 2023-04-20 | 5.830 | 5.830 | 5.830 | 5.830 | 93.280 | 0 |
| 2023-04-19 | 5.830 | 5.830 | 5.830 | 5.830 | 93.280 | 0 |
| 2023-04-18 | 5.830 | 5.830 | 5.830 | 5.830 | 93.280 | 0 |
| 2023-04-17 | 5.830 | 5.830 | 5.830 | 5.830 | 93.280 | 0 |
| 2023-04-14 | 6.064 | 6.200 | 5.830 | 5.830 | 93.280 | 106 |
| 2023-04-13 | 5.610 | 5.750 | 5.610 | 5.610 | 89.760 | 20 |
| 2023-04-12 | 5.355 | 5.355 | 5.355 | 5.355 | 85.680 | 31 |
| 2023-04-11 | 5.568 | 5.585 | 5.568 | 5.585 | 89.360 | 31 |
| 2023-04-06 | 5.440 | 5.680 | 5.440 | 5.680 | 90.880 | 31 |
| 2023-04-05 | 5.580 | 5.632 | 5.307 | 5.319 | 85.104 | 86 |
| 2023-04-04 | 5.318 | 5.327 | 5.262 | 5.285 | 84.560 | 77 |
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.