Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 6.120 | 6.120 | 6.120 | 6.120 | 97.920 | 0 |
| 2023-03-31 | 6.120 | 6.120 | 6.120 | 6.120 | 97.920 | 0 |
| 2023-03-30 | 6.120 | 6.120 | 6.120 | 6.120 | 97.920 | 6 |
| 2023-03-29 | 5.820 | 5.820 | 5.820 | 5.820 | 93.120 | 0 |
| 2023-03-28 | 5.820 | 5.820 | 5.820 | 5.820 | 93.120 | 9 |
| 2023-03-27 | 5.879 | 5.879 | 5.879 | 5.879 | 94.069 | 0 |
| 2023-03-24 | 5.879 | 5.879 | 5.879 | 5.879 | 94.069 | 6 |
| 2023-03-23 | 6.608 | 6.608 | 6.608 | 6.608 | 105.73 | 0 |
| 2023-03-22 | 6.608 | 6.608 | 6.608 | 6.608 | 105.73 | 0 |
| 2023-03-21 | 6.608 | 6.608 | 6.608 | 6.608 | 105.73 | 0 |
| 2023-03-20 | 6.608 | 6.608 | 6.608 | 6.608 | 105.73 | 0 |
| 2023-03-17 | 7.452 | 7.600 | 7.448 | 7.577 | 121.23 | 11 |
| 2023-03-16 | 7.240 | 7.285 | 7.240 | 7.285 | 116.56 | 89 |
| 2023-03-15 | 7.617 | 7.617 | 7.617 | 7.617 | 121.87 | 0 |
| 2023-03-14 | 7.617 | 7.617 | 7.617 | 7.617 | 121.87 | 0 |
| 2023-03-13 | 7.617 | 7.617 | 7.617 | 7.617 | 121.87 | 0 |
| 2023-03-10 | 7.617 | 7.617 | 7.617 | 7.617 | 121.87 | 0 |
| 2023-03-09 | 7.617 | 7.617 | 7.617 | 7.617 | 121.87 | 8 |
| 2023-03-08 | 7.690 | 7.690 | 7.690 | 7.690 | 123.04 | 12 |
| 2023-03-07 | 8.031 | 8.031 | 8.031 | 8.031 | 128.49 | 0 |
| 2023-03-06 | 8.031 | 8.031 | 8.031 | 8.031 | 128.49 | 0 |
| 2023-03-03 | 8.031 | 8.031 | 8.031 | 8.031 | 128.49 | 0 |
| 2023-03-02 | 8.031 | 8.031 | 8.031 | 8.031 | 128.49 | 0 |
| 2023-03-01 | 8.031 | 8.031 | 8.031 | 8.031 | 128.49 | 0 |
| 2023-02-28 | 8.031 | 8.031 | 8.031 | 8.031 | 128.49 | 0 |
| 2023-02-27 | 8.031 | 8.031 | 8.031 | 8.031 | 128.49 | 0 |
| 2023-02-24 | 8.031 | 8.031 | 8.031 | 8.031 | 128.49 | 0 |
| 2023-02-23 | 8.031 | 8.031 | 8.031 | 8.031 | 128.49 | 0 |
| 2023-02-22 | 8.031 | 8.031 | 8.031 | 8.031 | 128.49 | 0 |
| 2023-02-21 | 8.330 | 8.330 | 8.031 | 8.031 | 128.49 | 3 |
| 2023-02-20 | 7.480 | 7.480 | 7.480 | 7.480 | 119.68 | 0 |
| 2023-02-17 | 7.480 | 7.480 | 7.480 | 7.480 | 119.68 | 0 |
| 2023-02-16 | 7.480 | 7.480 | 7.480 | 7.480 | 119.68 | 0 |
| 2023-02-15 | 7.480 | 7.480 | 7.480 | 7.480 | 119.68 | 3 |
| 2023-02-14 | 8.033 | 8.033 | 8.033 | 8.033 | 128.53 | 0 |
| 2023-02-13 | 8.033 | 8.033 | 8.033 | 8.033 | 128.53 | 2 |
| 2023-02-10 | 7.968 | 7.968 | 7.968 | 7.968 | 127.49 | 10 |
| 2023-02-09 | 8.690 | 8.690 | 8.690 | 8.690 | 139.04 | 0 |
| 2023-02-08 | 8.690 | 8.690 | 8.690 | 8.690 | 139.04 | 3 |
| 2023-02-07 | 8.415 | 8.415 | 8.415 | 8.415 | 134.64 | 15 |
| 2023-02-06 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-02-03 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-02-02 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-02-01 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-01-31 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-01-30 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-01-27 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-01-26 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-01-25 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-01-24 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-01-23 | 8.765 | 8.765 | 8.765 | 8.765 | 140.24 | 0 |
| 2023-01-20 | 8.585 | 8.765 | 8.585 | 8.765 | 140.24 | 29 |
| 2023-01-19 | 7.600 | 7.600 | 7.600 | 7.600 | 121.60 | 0 |
| 2023-01-18 | 7.600 | 7.600 | 7.600 | 7.600 | 121.60 | 6 |
| 2023-01-17 | 7.600 | 7.600 | 7.600 | 7.600 | 121.60 | 0 |
| 2023-01-16 | 7.600 | 7.600 | 7.600 | 7.600 | 121.60 | 0 |
| 2023-01-13 | 7.600 | 7.600 | 7.600 | 7.600 | 121.60 | 6 |
| 2023-01-12 | 7.600 | 7.600 | 7.600 | 7.600 | 121.60 | 6 |
| 2023-01-11 | 7.775 | 7.775 | 7.775 | 7.775 | 124.40 | 0 |
| 2023-01-10 | 7.627 | 7.775 | 7.627 | 7.775 | 124.40 | 43 |
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.