Adicet Bio, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.656	0.734	0.651	0.709	11.338	726
2025-08-15	0.680	0.680	0.634	0.644	10.309	257
2025-08-14	0.700	0.700	0.650	0.650	10.400	232
2025-08-13	0.660	0.663	0.660	0.663	10.611	109
2025-08-12	0.602	0.608	0.602	0.608	9.728	58
2025-08-11	0.647	0.647	0.584	0.584	9.347	267
2025-08-08	0.688	0.688	0.650	0.654	10.470	149
2025-08-07	0.704	0.704	0.684	0.684	10.941	32
2025-08-06	0.704	0.705	0.704	0.705	11.278	81
2025-08-05	0.720	0.729	0.720	0.729	11.666	40
2025-08-04	0.671	0.686	0.671	0.684	10.940	68
2025-08-01	0.690	0.690	0.690	0.690	11.040	168
2025-07-31	0.710	0.728	0.710	0.710	11.360	213
2025-07-30	0.699	0.699	0.697	0.697	11.147	111
2025-07-29	0.752	0.760	0.705	0.705	11.282	431
2025-07-28	0.760	0.770	0.759	0.765	12.243	984
2025-07-25	0.760	0.769	0.760	0.769	12.310	801
2025-07-24	0.830	0.830	0.753	0.767	12.270	860
2025-07-23	0.770	0.790	0.770	0.788	12.611	631
2025-07-22	0.819	0.819	0.746	0.770	12.312	382
2025-07-21	0.765	0.777	0.733	0.733	11.719	261
2025-07-18	0.800	0.800	0.782	0.782	12.518	329
2025-07-17	0.771	0.800	0.764	0.794	12.702	1,268
2025-07-16	0.780	0.780	0.780	0.780	12.478	189
2025-07-15	0.764	0.764	0.764	0.764	12.225	0
2025-07-14	0.740	0.766	0.740	0.764	12.225	136
2025-07-11	0.752	0.753	0.752	0.753	12.048	100
2025-07-10	0.700	0.753	0.700	0.753	12.045	1,292
2025-07-09	0.697	0.701	0.686	0.686	10.968	413
2025-07-08	0.650	0.681	0.650	0.679	10.861	220
2025-07-07	0.637	0.650	0.637	0.647	10.350	316
2025-07-04	0.621	0.621	0.621	0.621	9.931	0
2025-07-03	0.621	0.621	0.621	0.621	9.931	0
2025-07-02	0.627	0.627	0.621	0.621	9.931	819
2025-07-01	0.624	0.624	0.624	0.624	9.978	0
2025-06-30	0.636	0.636	0.610	0.624	9.978	1,976
2025-06-27	0.683	0.683	0.683	0.683	10.930	120
2025-06-26	0.666	0.666	0.646	0.646	10.330	84
2025-06-25	0.680	0.680	0.646	0.646	10.339	744
2025-06-24	0.655	0.675	0.643	0.675	10.800	28
2025-06-23	0.647	0.666	0.647	0.654	10.459	386
2025-06-20	0.670	0.670	0.670	0.670	10.723	0
2025-06-19	0.670	0.670	0.670	0.670	10.723	0
2025-06-18	0.690	0.698	0.670	0.670	10.723	632
2025-06-17	0.711	0.711	0.700	0.700	11.192	10
2025-06-16	0.743	0.743	0.704	0.704	11.256	266
2025-06-13	0.760	0.760	0.760	0.760	12.158	0
2025-06-12	0.770	0.800	0.753	0.760	12.158	935
2025-06-11	0.800	0.800	0.780	0.780	12.482	812
2025-06-10	0.784	0.784	0.779	0.779	12.466	407
2025-06-09	0.750	0.753	0.740	0.753	12.051	343
2025-06-06	0.770	0.770	0.763	0.763	12.200	93
2025-06-05	0.773	0.773	0.727	0.734	11.747	267
2025-06-04	0.775	0.790	0.775	0.790	12.640	7
2025-06-03	0.765	0.765	0.751	0.765	12.245	19
2025-06-02	0.705	0.705	0.705	0.705	11.277	609
2025-05-30	0.717	0.717	0.717	0.717	11.472	53
2025-05-29	0.650	0.656	0.650	0.656	10.488	256
2025-05-28	0.688	0.699	0.688	0.692	11.066	412
2025-05-27	0.698	0.698	0.672	0.681	10.893	2,277

← NewerPage 6 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.