Adicet Bio, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	15.890	15.890	15.890	15.890	254.24	0
2022-04-19	15.760	15.890	15.760	15.890	254.24	66
2022-04-14	18.800	18.800	18.800	18.800	300.80	0
2022-04-13	18.800	18.800	18.800	18.800	300.80	0
2022-04-12	18.800	18.800	18.800	18.800	300.80	0
2022-04-11	18.800	18.800	18.800	18.800	300.80	0
2022-04-08	18.800	18.800	18.800	18.800	300.80	0
2022-04-07	18.800	18.800	18.800	18.800	300.80	0
2022-04-06	18.800	18.800	18.800	18.800	300.80	4
2022-04-05	19.464	19.464	19.464	19.464	311.42	0
2022-04-04	19.464	19.464	19.464	19.464	311.42	0
2022-04-01	18.826	18.826	18.826	18.826	301.22	0
2022-03-31	18.826	18.826	18.826	18.826	301.22	0
2022-03-30	18.826	18.826	18.826	18.826	301.22	0
2022-03-29	18.826	18.826	18.826	18.826	301.22	3
2022-03-28	15.835	15.835	15.835	15.835	253.36	0
2022-03-25	15.835	15.835	15.835	15.835	253.36	0
2022-03-24	15.835	15.835	15.835	15.835	253.36	0
2022-03-23	15.835	15.835	15.835	15.835	253.36	0
2022-03-22	15.835	15.835	15.835	15.835	253.36	0
2022-03-21	15.835	15.835	15.835	15.835	253.36	1
2022-03-18	15.141	15.141	15.141	15.141	242.26	0
2022-03-17	15.141	15.141	15.141	15.141	242.26	0
2022-03-16	15.141	15.141	15.141	15.141	242.26	3
2022-03-15	14.014	14.014	14.014	14.014	224.22	0
2022-03-14	14.014	14.014	14.014	14.014	224.22	0
2022-03-11	14.014	14.014	14.014	14.014	224.22	0
2022-03-10	14.014	14.014	14.014	14.014	224.22	0
2022-03-09	14.000	14.014	14.000	14.014	224.22	4
2022-03-08	13.818	13.818	13.818	13.818	221.08	0
2022-03-07	13.818	13.818	13.818	13.818	221.08	0
2022-03-04	13.818	13.818	13.818	13.818	221.08	0
2022-03-03	13.818	13.818	13.818	13.818	221.08	0
2022-03-02	13.818	13.818	13.818	13.818	221.08	0
2022-03-01	13.818	13.818	13.818	13.818	221.08	0
2022-02-28	13.818	13.818	13.818	13.818	221.08	0
2022-02-25	13.818	13.818	13.818	13.818	221.08	0
2022-02-24	13.818	13.818	13.818	13.818	221.08	0
2022-02-23	13.818	13.818	13.818	13.818	221.08	0
2022-02-22	13.818	13.818	13.818	13.818	221.08	0
2022-02-21	13.818	13.818	13.818	13.818	221.08	0
2022-02-18	13.818	13.818	13.818	13.818	221.08	0
2022-02-17	13.818	13.818	13.818	13.818	221.08	0
2022-02-16	13.818	13.818	13.818	13.818	221.08	0
2022-02-15	13.818	13.818	13.818	13.818	221.08	0
2022-02-14	13.818	13.818	13.818	13.818	221.08	6
2022-02-11	13.378	13.378	13.378	13.378	214.05	0
2022-02-10	13.378	13.378	13.378	13.378	214.05	0
2022-02-09	13.378	13.378	13.378	13.378	214.05	0
2022-02-08	13.378	13.378	13.378	13.378	214.05	10
2022-02-07	12.446	12.446	12.446	12.446	199.14	0
2022-02-04	12.446	12.446	12.446	12.446	199.14	6
2022-02-03	12.309	12.309	12.309	12.309	196.94	0
2022-02-02	12.309	12.309	12.309	12.309	196.94	3
2022-02-01	12.330	12.330	12.330	12.330	197.28	0
2022-01-31	12.330	12.330	12.330	12.330	197.28	0
2022-01-28	12.330	12.330	12.330	12.330	197.28	0
2022-01-27	12.330	12.330	12.330	12.330	197.28	0
2022-01-26	12.460	12.460	12.330	12.330	197.28	13
2022-01-25	13.244	13.244	13.244	13.244	211.90	0

← NewerPage 20 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.