Adicet Bio, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	7.968	7.968	7.968	7.968	127.49	3
2023-01-06	8.610	8.610	8.610	8.610	137.76	2
2023-01-05	8.276	8.276	8.276	8.276	132.42	0
2023-01-04	8.276	8.276	8.276	8.276	132.42	7
2023-01-03	8.700	8.700	8.700	8.700	139.20	0
2022-12-30	8.698	8.700	8.698	8.700	139.20	68
2022-12-29	7.995	7.995	7.995	7.995	127.92	0
2022-12-28	7.995	7.995	7.995	7.995	127.92	3
2022-12-23	7.875	7.935	7.644	7.644	122.30	168
2022-12-22	7.875	7.935	7.644	7.644	122.30	168
2022-12-21	8.455	8.455	8.455	8.455	135.28	12
2022-12-20	8.495	8.495	8.378	8.378	134.05	28
2022-12-19	8.732	8.977	8.732	8.977	143.63	19
2022-12-16	9.305	9.408	9.305	9.408	150.52	9
2022-12-15	10.815	10.815	10.815	10.815	173.04	51
2022-12-14	10.793	11.100	9.380	11.100	177.60	76
2022-12-13	10.968	10.968	10.968	10.968	175.49	0
2022-12-12	10.793	11.100	9.380	10.968	175.49	120
2022-12-09	18.286	18.286	18.286	18.286	292.58	12
2022-12-08	19.332	19.332	19.332	19.332	309.31	28
2022-12-07	18.034	18.034	18.034	18.034	288.55	0
2022-12-06	18.034	18.034	18.034	18.034	288.55	0
2022-12-05	18.034	18.034	18.034	18.034	288.55	0
2022-12-02	18.034	18.034	18.034	18.034	288.55	0
2022-12-01	18.034	18.034	18.034	18.034	288.55	0
2022-11-30	17.945	18.034	17.940	18.034	288.55	62
2022-11-29	17.745	17.745	17.740	17.740	283.84	4
2022-11-28	17.740	17.740	17.740	17.740	283.84	0
2022-11-25	17.740	17.740	17.740	17.740	283.84	0
2022-11-24	17.740	17.740	17.740	17.740	283.84	0
2022-11-23	17.745	17.745	17.740	17.740	283.84	4
2022-11-22	18.160	18.160	18.160	18.160	290.56	31
2022-11-21	16.825	16.825	16.825	16.825	269.20	0
2022-11-18	16.825	16.825	16.825	16.825	269.20	38
2022-11-17	19.155	19.155	19.155	19.155	306.48	0
2022-11-16	19.155	19.155	19.155	19.155	306.48	5
2022-11-15	21.195	21.195	21.195	21.195	339.12	0
2022-11-14	21.195	21.195	21.195	21.195	339.12	0
2022-11-11	21.195	21.195	21.195	21.195	339.12	16
2022-11-10	20.065	20.555	19.900	20.555	328.89	57
2022-11-09	19.348	19.348	19.348	19.348	309.57	0
2022-11-08	19.340	19.348	19.333	19.348	309.57	56
2022-11-07	17.605	17.605	17.605	17.605	281.68	0
2022-11-04	17.150	17.605	17.068	17.605	281.68	24
2022-11-03	17.150	17.605	17.068	17.605	281.68	27
2022-11-02	17.345	17.740	17.345	17.670	282.72	57
2022-11-01	16.915	16.915	16.915	16.915	270.64	0
2022-10-31	16.915	16.915	16.915	16.915	270.64	0
2022-10-28	16.915	16.915	16.915	16.915	270.64	0
2022-10-27	16.915	16.915	16.915	16.915	270.64	17
2022-10-26	16.275	16.275	16.275	16.275	260.40	0
2022-10-25	16.275	16.275	16.275	16.275	260.40	0
2022-10-24	16.275	16.275	16.275	16.275	260.40	0
2022-10-21	16.275	16.275	16.275	16.275	260.40	3
2022-10-20	16.275	16.275	16.275	16.275	260.40	3
2022-10-19	15.825	15.825	15.825	15.825	253.20	0
2022-10-18	15.825	15.825	15.825	15.825	253.20	0
2022-10-17	16.005	16.005	15.825	15.825	253.20	6
2022-10-14	15.040	15.040	15.040	15.040	240.64	0
2022-10-13	15.040	15.040	15.040	15.040	240.64	12

← NewerPage 17 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.