Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 13.244 | 13.244 | 13.244 | 13.244 | 211.90 | 0 |
| 2022-01-21 | 13.244 | 13.244 | 13.244 | 13.244 | 211.90 | 0 |
| 2022-01-20 | 13.244 | 13.244 | 13.244 | 13.244 | 211.90 | 0 |
| 2022-01-19 | 13.244 | 13.244 | 13.244 | 13.244 | 211.90 | 0 |
| 2022-01-18 | 13.244 | 13.244 | 13.244 | 13.244 | 211.90 | 43 |
| 2022-01-17 | 14.970 | 14.970 | 14.970 | 14.970 | 239.52 | 0 |
| 2022-01-14 | 14.970 | 14.970 | 14.970 | 14.970 | 239.52 | 0 |
| 2022-01-13 | 14.970 | 14.970 | 14.970 | 14.970 | 239.52 | 3 |
| 2022-01-12 | 16.592 | 16.592 | 16.592 | 16.592 | 265.47 | 0 |
| 2022-01-11 | 16.592 | 16.592 | 16.592 | 16.592 | 265.47 | 0 |
| 2022-01-10 | 16.592 | 16.592 | 16.592 | 16.592 | 265.47 | 0 |
| 2022-01-07 | 16.592 | 16.592 | 16.592 | 16.592 | 265.47 | 0 |
| 2022-01-06 | 16.592 | 16.592 | 16.592 | 16.592 | 265.47 | 0 |
| 2022-01-05 | 16.592 | 16.592 | 16.592 | 16.592 | 265.47 | 6 |
| 2022-01-04 | 16.997 | 16.997 | 16.997 | 16.997 | 271.94 | 0 |
| 2021-12-31 | 16.997 | 16.997 | 16.997 | 16.997 | 271.94 | 4 |
| 2021-12-30 | 15.044 | 15.044 | 15.044 | 15.044 | 240.70 | 0 |
| 2021-12-29 | 15.045 | 15.045 | 15.044 | 15.044 | 240.70 | 12 |
| 2021-12-24 | 16.044 | 16.044 | 16.044 | 16.044 | 256.71 | 0 |
| 2021-12-23 | 16.044 | 16.044 | 16.044 | 16.044 | 256.71 | 0 |
| 2021-12-22 | 16.044 | 16.044 | 16.044 | 16.044 | 256.71 | 156 |
| 2021-12-21 | 15.350 | 16.380 | 15.350 | 16.380 | 262.08 | 7 |
| 2021-12-20 | 15.934 | 15.934 | 15.934 | 15.934 | 254.94 | 6 |
| 2021-12-17 | 14.930 | 14.930 | 14.930 | 14.930 | 238.88 | 0 |
| 2021-12-16 | 14.300 | 14.930 | 14.300 | 14.930 | 238.88 | 6 |
| 2021-12-15 | 13.615 | 13.615 | 13.012 | 13.012 | 208.19 | 44 |
| 2021-12-14 | 14.630 | 14.630 | 14.630 | 14.630 | 234.08 | 3 |
| 2021-12-13 | 14.478 | 14.587 | 14.090 | 14.400 | 230.40 | 58 |
| 2021-12-10 | 14.153 | 14.153 | 14.153 | 14.153 | 226.44 | 0 |
| 2021-12-09 | 15.197 | 15.197 | 14.153 | 14.153 | 226.44 | 45 |
| 2021-12-08 | 14.828 | 15.770 | 14.116 | 14.877 | 238.02 | 330 |
| 2021-12-07 | 13.286 | 15.190 | 12.940 | 14.543 | 232.68 | 156 |
| 2021-12-06 | 12.600 | 15.342 | 12.600 | 15.342 | 245.48 | 124 |
| 2021-12-03 | 9.620 | 9.620 | 9.620 | 9.620 | 153.92 | 0 |
| 2021-12-02 | 10.760 | 10.760 | 10.760 | 10.760 | 172.16 | 0 |
| 2021-12-01 | 10.760 | 10.760 | 10.760 | 10.760 | 172.16 | 9 |
| 2021-11-30 | 9.429 | 9.429 | 9.429 | 9.429 | 150.86 | 0 |
| 2021-11-29 | 9.429 | 9.429 | 9.429 | 9.429 | 150.86 | 24 |
| 2021-11-26 | 9.600 | 9.600 | 9.600 | 9.600 | 153.60 | 1 |
| 2021-11-25 | 9.420 | 9.420 | 9.420 | 9.420 | 150.72 | 0 |
| 2021-11-24 | 9.420 | 9.420 | 9.420 | 9.420 | 150.72 | 0 |
| 2021-11-23 | 9.420 | 9.420 | 9.420 | 9.420 | 150.72 | 0 |
| 2021-11-22 | 9.420 | 9.420 | 9.420 | 9.420 | 150.72 | 0 |
| 2021-11-19 | 9.420 | 9.420 | 9.420 | 9.420 | 150.72 | 0 |
| 2021-11-18 | 9.420 | 9.420 | 9.420 | 9.420 | 150.72 | 0 |
| 2021-11-17 | 9.370 | 9.420 | 9.370 | 9.420 | 150.72 | 348 |
| 2021-11-16 | 9.240 | 9.240 | 9.240 | 9.240 | 147.84 | 1 |
| 2021-11-15 | 9.260 | 9.260 | 9.260 | 9.260 | 148.16 | 0 |
| 2021-11-12 | 9.260 | 9.260 | 9.260 | 9.260 | 148.16 | 0 |
| 2021-11-11 | 9.260 | 9.260 | 9.260 | 9.260 | 148.16 | 0 |
| 2021-11-10 | 9.260 | 9.260 | 9.260 | 9.260 | 148.16 | 1 |
| 2021-11-09 | 9.100 | 9.100 | 9.100 | 9.100 | 145.60 | 0 |
| 2021-11-08 | 9.100 | 9.100 | 9.100 | 9.100 | 145.60 | 0 |
| 2021-11-05 | 9.100 | 9.100 | 9.100 | 9.100 | 145.60 | 0 |
| 2021-11-04 | 9.360 | 9.360 | 9.100 | 9.100 | 145.60 | 3 |
| 2021-11-03 | 8.780 | 8.780 | 8.780 | 8.780 | 140.48 | 0 |
| 2021-11-02 | 8.780 | 8.780 | 8.780 | 8.780 | 140.48 | 0 |
| 2021-11-01 | 8.780 | 8.780 | 8.780 | 8.780 | 140.48 | 0 |
| 2021-10-29 | 8.780 | 8.780 | 8.780 | 8.780 | 140.48 | 0 |
| 2021-10-28 | 8.780 | 8.780 | 8.780 | 8.780 | 140.48 | 1 |
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.