Adicet Bio, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	15.780	15.780	15.770	15.770	252.32	8
2022-10-11	15.740	15.740	15.740	15.740	251.84	0
2022-10-10	15.740	15.740	15.740	15.740	251.84	0
2022-10-07	15.740	15.740	15.740	15.740	251.84	0
2022-10-06	15.741	15.741	15.740	15.740	251.84	118
2022-10-05	15.040	15.040	14.955	14.955	239.28	1
2022-10-04	15.150	15.150	15.150	15.150	242.40	0
2022-10-03	15.035	15.210	14.940	15.150	242.40	115
2022-09-30	14.315	14.324	14.310	14.315	229.04	50
2022-09-29	14.315	14.315	14.315	14.315	229.04	0
2022-09-28	14.315	14.315	14.315	14.315	229.04	0
2022-09-27	14.315	14.315	14.315	14.315	229.04	0
2022-09-26	14.315	14.324	14.310	14.315	229.04	50
2022-09-23	13.985	13.985	13.985	13.985	223.76	18
2022-09-22	13.985	13.985	13.985	13.985	223.76	18
2022-09-21	14.796	14.796	14.772	14.772	236.35	62
2022-09-20	17.510	17.510	17.510	17.510	280.16	0
2022-09-16	17.510	17.510	17.510	17.510	280.16	0
2022-09-15	17.510	17.510	17.510	17.510	280.16	0
2022-09-14	14.850	14.850	14.850	14.850	237.60	0
2022-09-13	14.850	14.850	14.850	14.850	237.60	0
2022-09-12	14.850	14.850	14.850	14.850	237.60	0
2022-09-09	14.850	14.850	14.850	14.850	237.60	0
2022-09-08	14.835	14.860	14.835	14.850	237.60	81
2022-09-07	14.110	14.110	14.110	14.110	225.76	0
2022-09-06	14.110	14.110	14.110	14.110	225.76	0
2022-09-05	14.110	14.110	14.110	14.110	225.76	0
2022-09-02	14.110	14.110	14.110	14.110	225.76	0
2022-09-01	14.110	14.110	14.110	14.110	225.76	0
2022-08-31	14.110	14.110	14.110	14.110	225.76	0
2022-08-30	14.110	14.110	14.110	14.110	225.76	0
2022-08-26	14.110	14.110	14.110	14.110	225.76	0
2022-08-25	14.110	14.110	14.110	14.110	225.76	0
2022-08-24	14.110	14.110	14.110	14.110	225.76	0
2022-08-23	13.870	14.110	13.870	14.110	225.76	10
2022-08-22	14.320	14.320	14.295	14.295	228.72	12
2022-08-19	13.861	13.970	13.832	13.832	221.32	91
2022-08-18	13.861	13.970	13.832	13.832	221.32	91
2022-08-17	13.428	13.428	13.428	13.428	214.85	12
2022-08-16	14.345	14.345	14.309	14.309	228.94	18
2022-08-15	15.257	15.257	15.257	15.257	244.12	0
2022-08-12	15.257	15.257	15.257	15.257	244.12	6
2022-08-11	16.370	16.370	15.692	15.692	251.07	18
2022-08-10	18.594	18.594	18.594	18.594	297.50	0
2022-08-09	18.594	18.594	18.594	18.594	297.50	0
2022-08-08	19.161	19.161	18.594	18.594	297.50	22
2022-08-05	18.285	18.285	18.285	18.285	292.56	0
2022-08-04	18.285	18.285	18.285	18.285	292.56	6
2022-08-03	16.850	16.850	16.850	16.850	269.60	0
2022-08-02	16.850	16.850	16.850	16.850	269.60	0
2022-08-01	16.850	16.850	16.850	16.850	269.60	0
2022-07-29	16.850	16.850	16.850	16.850	269.60	0
2022-07-28	16.850	16.850	16.850	16.850	269.60	0
2022-07-27	16.850	16.850	16.850	16.850	269.60	6
2022-07-26	17.684	17.684	17.684	17.684	282.94	0
2022-07-25	17.684	17.684	17.684	17.684	282.94	0
2022-07-22	17.684	17.684	17.684	17.684	282.94	0
2022-07-21	17.684	17.684	17.684	17.684	282.94	0
2022-07-20	17.684	17.684	17.684	17.684	282.94	0
2022-07-19	17.684	17.684	17.684	17.684	282.94	0

← NewerPage 18 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.