Adicet Bio, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	17.684	17.684	17.684	17.684	282.94	0
2022-07-15	17.684	17.684	17.684	17.684	282.94	0
2022-07-14	17.684	17.684	17.684	17.684	282.94	6
2022-07-13	17.380	17.380	17.380	17.380	278.08	0
2022-07-12	17.380	17.380	17.380	17.380	278.08	0
2022-07-11	17.932	17.932	17.380	17.380	278.08	7
2022-07-08	18.217	18.217	18.217	18.217	291.47	6
2022-07-07	16.216	16.216	16.216	16.216	259.46	4
2022-07-06	16.216	16.216	16.216	16.216	259.46	4
2022-07-05	14.620	14.620	14.620	14.620	233.92	0
2022-07-04	14.620	14.620	14.620	14.620	233.92	0
2022-07-01	14.600	14.805	14.600	14.620	233.92	62
2022-06-30	14.141	14.141	14.141	14.141	226.26	0
2022-06-29	14.141	14.141	14.141	14.141	226.26	0
2022-06-28	14.141	14.141	14.141	14.141	226.26	4
2022-06-27	12.725	12.725	12.725	12.725	203.60	0
2022-06-24	12.560	12.725	12.560	12.725	203.60	5
2022-06-23	11.585	11.585	11.585	11.585	185.36	5
2022-06-22	12.360	12.360	12.360	12.360	197.76	0
2022-06-21	12.360	12.360	12.360	12.360	197.76	5
2022-06-20	11.290	11.290	11.290	11.290	180.64	0
2022-06-17	11.290	11.290	11.290	11.290	180.64	0
2022-06-16	11.290	11.290	11.290	11.290	180.64	0
2022-06-15	11.290	11.290	11.290	11.290	180.64	0
2022-06-14	11.290	11.290	11.290	11.290	180.64	5
2022-06-13	11.354	11.354	11.354	11.354	181.66	6
2022-06-10	12.984	12.984	12.984	12.984	207.74	0
2022-06-09	12.984	12.984	12.984	12.984	207.74	0
2022-06-08	13.080	13.080	12.940	12.984	207.74	27
2022-06-07	12.520	12.520	12.520	12.520	200.32	0
2022-06-06	11.930	12.520	11.625	12.520	200.32	703
2022-06-01	11.776	11.776	11.721	11.721	187.54	9
2022-05-31	11.153	11.315	11.153	11.315	181.04	8
2022-05-30	10.850	10.850	10.850	10.850	173.60	0
2022-05-27	10.950	11.305	10.850	10.850	173.60	18
2022-05-26	10.690	10.690	10.690	10.690	171.04	0
2022-05-25	10.690	10.690	10.690	10.690	171.04	0
2022-05-24	10.690	10.690	10.690	10.690	171.04	0
2022-05-23	10.690	10.690	10.690	10.690	171.04	0
2022-05-20	10.690	10.690	10.690	10.690	171.04	6
2022-05-19	10.690	10.690	10.690	10.690	171.04	6
2022-05-18	11.798	11.798	11.798	11.798	188.77	6
2022-05-17	12.946	12.946	12.946	12.946	207.14	0
2022-05-16	12.946	12.946	12.946	12.946	207.14	0
2022-05-13	12.946	12.946	12.946	12.946	207.14	2
2022-05-12	10.950	10.950	10.950	10.950	175.20	0
2022-05-11	10.949	10.950	10.949	10.950	175.20	7
2022-05-10	12.257	12.257	12.257	12.257	196.12	6
2022-05-09	13.930	13.930	13.930	13.930	222.88	1
2022-05-06	15.289	15.289	15.289	15.289	244.62	0
2022-05-05	15.289	15.289	15.289	15.289	244.62	0
2022-05-04	15.289	15.289	15.289	15.289	244.62	0
2022-05-03	15.289	15.289	15.289	15.289	244.62	6
2022-04-29	13.856	13.856	13.856	13.856	221.70	0
2022-04-28	14.009	14.009	13.856	13.856	221.70	12
2022-04-27	15.890	15.890	15.890	15.890	254.24	0
2022-04-26	15.890	15.890	15.890	15.890	254.24	0
2022-04-25	15.890	15.890	15.890	15.890	254.24	0
2022-04-22	15.890	15.890	15.890	15.890	254.24	0
2022-04-21	15.890	15.890	15.890	15.890	254.24	0

← NewerPage 19 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.