Adicet Bio, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.682	0.682	0.682	0.682	10.914	0
2025-05-22	0.709	0.715	0.709	0.715	11.440	380
2025-05-21	0.690	0.705	0.667	0.705	11.282	345
2025-05-20	0.702	0.725	0.702	0.725	11.593	353
2025-05-19	0.700	0.714	0.698	0.709	11.347	149
2025-05-16	0.653	0.690	0.653	0.690	11.038	49
2025-05-15	0.660	0.660	0.641	0.641	10.251	33
2025-05-14	0.666	0.669	0.649	0.649	10.387	9
2025-05-13	0.685	0.685	0.676	0.676	10.821	93
2025-05-12	0.683	0.710	0.674	0.674	10.789	733
2025-05-09	0.622	0.638	0.550	0.610	9.765	2,212
2025-05-08	0.531	0.531	0.531	0.531	8.499	0
2025-05-07	0.606	0.610	0.531	0.531	8.499	504
2025-05-06	0.649	0.649	0.649	0.649	10.382	1
2025-05-02	0.667	0.671	0.667	0.671	10.734	31
2025-05-01	0.668	0.668	0.625	0.625	10.000	23
2025-04-30	0.618	0.618	0.618	0.618	9.891	1
2025-04-29	0.630	0.630	0.625	0.625	10.001	4
2025-04-28	0.617	0.635	0.617	0.617	9.874	334
2025-04-25	0.611	0.611	0.610	0.610	9.755	24
2025-04-24	0.614	0.614	0.601	0.609	9.750	69
2025-04-23	0.614	0.618	0.614	0.618	9.894	151
2025-04-22	0.590	0.590	0.590	0.590	9.443	4
2025-04-17	0.542	0.547	0.542	0.547	8.747	62
2025-04-16	0.591	0.591	0.590	0.591	9.456	31
2025-04-15	0.573	0.590	0.573	0.590	9.435	36
2025-04-14	0.549	0.580	0.549	0.580	9.277	20
2025-04-11	0.472	0.505	0.472	0.500	8.005	307
2025-04-10	0.477	0.477	0.460	0.463	7.405	80
2025-04-09	0.600	0.600	0.554	0.554	8.869	435
2025-04-08	0.682	0.682	0.682	0.682	10.905	0
2025-04-07	0.682	0.682	0.682	0.682	10.905	0
2025-04-04	0.668	0.683	0.667	0.682	10.905	1,312
2025-04-03	0.691	0.724	0.679	0.724	11.584	630
2025-04-02	0.759	0.759	0.710	0.716	11.448	152
2025-04-01	0.788	0.810	0.788	0.810	12.960	134
2025-03-31	0.810	0.810	0.810	0.810	12.960	246
2025-03-28	0.852	0.852	0.849	0.849	13.587	8
2025-03-27	0.921	0.921	0.828	0.842	13.472	21
2025-03-26	0.878	0.882	0.855	0.882	14.110	324
2025-03-25	0.940	0.953	0.881	0.886	14.178	159
2025-03-24	0.830	0.949	0.800	0.902	14.427	3,623
2025-03-21	0.748	0.768	0.748	0.768	12.291	8
2025-03-20	0.770	0.789	0.764	0.770	12.320	553
2025-03-19	0.795	0.795	0.791	0.791	12.656	37
2025-03-18	0.780	0.780	0.780	0.780	12.482	0
2025-03-17	0.780	0.780	0.780	0.780	12.482	31
2025-03-14	0.760	0.760	0.760	0.760	12.162	0
2025-03-13	0.760	0.760	0.760	0.760	12.162	209
2025-03-12	0.773	0.773	0.773	0.773	12.368	0
2025-03-11	0.795	0.795	0.761	0.761	12.168	158
2025-03-10	0.803	0.805	0.780	0.783	12.523	263
2025-03-07	0.835	0.835	0.793	0.793	12.690	82
2025-03-06	0.856	0.856	0.856	0.856	13.699	125
2025-03-05	0.882	0.882	0.882	0.882	14.104	68
2025-03-04	0.845	0.845	0.830	0.830	13.280	25
2025-03-03	0.879	0.879	0.860	0.860	13.760	215
2025-02-28	0.846	0.862	0.843	0.852	13.632	384
2025-02-27	1.000	1.080	0.867	0.872	13.952	1,385
2025-02-26	0.890	0.890	0.890	0.890	14.240	0

← NewerPage 7 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.