Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 0.881 | 0.890 | 0.850 | 0.890 | 14.240 | 210 |
| 2025-02-24 | 0.962 | 0.997 | 0.939 | 0.997 | 15.950 | 911 |
| 2025-02-21 | 1.005 | 1.019 | 0.991 | 0.991 | 15.855 | 232 |
| 2025-02-20 | 0.983 | 0.989 | 0.981 | 0.989 | 15.826 | 209 |
| 2025-02-19 | 0.960 | 1.015 | 0.960 | 1.015 | 16.240 | 100 |
| 2025-02-18 | 0.967 | 0.989 | 0.967 | 0.968 | 15.486 | 602 |
| 2025-02-17 | 0.985 | 0.985 | 0.985 | 0.985 | 15.766 | 0 |
| 2025-02-14 | 0.919 | 0.985 | 0.919 | 0.985 | 15.766 | 472 |
| 2025-02-13 | 0.858 | 0.858 | 0.854 | 0.854 | 13.656 | 154 |
| 2025-02-12 | 0.844 | 0.850 | 0.844 | 0.850 | 13.600 | 6 |
| 2025-02-11 | 0.860 | 0.903 | 0.860 | 0.903 | 14.442 | 150 |
| 2025-02-10 | 0.940 | 0.940 | 0.900 | 0.903 | 14.450 | 1,796 |
| 2025-02-07 | 1.049 | 1.050 | 1.012 | 1.022 | 16.352 | 1,579 |
| 2025-02-06 | 0.932 | 1.089 | 0.932 | 1.025 | 16.400 | 3,387 |
| 2025-02-05 | 1.090 | 1.220 | 0.876 | 0.879 | 14.064 | 9,537 |
| 2025-02-04 | 0.886 | 0.886 | 0.886 | 0.886 | 14.176 | 0 |
| 2025-02-03 | 0.886 | 0.886 | 0.886 | 0.886 | 14.176 | 0 |
| 2025-01-31 | 0.886 | 0.886 | 0.886 | 0.886 | 14.176 | 8 |
| 2025-01-30 | 0.923 | 0.923 | 0.884 | 0.884 | 14.150 | 218 |
| 2025-01-29 | 0.900 | 0.913 | 0.880 | 0.913 | 14.603 | 94 |
| 2025-01-28 | 0.905 | 0.910 | 0.895 | 0.897 | 14.358 | 111 |
| 2025-01-27 | 0.915 | 0.915 | 0.915 | 0.915 | 14.643 | 130 |
| 2025-01-24 | 0.950 | 0.950 | 0.941 | 0.943 | 15.091 | 14 |
| 2025-01-23 | 0.908 | 0.915 | 0.908 | 0.915 | 14.632 | 10 |
| 2025-01-22 | 0.907 | 0.915 | 0.907 | 0.915 | 14.646 | 6 |
| 2025-01-21 | 0.890 | 0.947 | 0.890 | 0.938 | 15.006 | 163 |
| 2025-01-20 | 0.898 | 0.898 | 0.898 | 0.898 | 14.362 | 0 |
| 2025-01-17 | 0.890 | 0.898 | 0.890 | 0.898 | 14.362 | 141 |
| 2025-01-16 | 0.916 | 0.919 | 0.892 | 0.892 | 14.266 | 781 |
| 2025-01-15 | 0.900 | 0.917 | 0.894 | 0.917 | 14.672 | 10 |
| 2025-01-14 | 0.880 | 0.900 | 0.880 | 0.900 | 14.400 | 76 |
| 2025-01-13 | 0.870 | 0.879 | 0.870 | 0.879 | 14.068 | 93 |
| 2025-01-10 | 0.979 | 0.979 | 0.910 | 0.914 | 14.627 | 1,001 |
| 2025-01-09 | 0.943 | 0.943 | 0.943 | 0.943 | 15.093 | 0 |
| 2025-01-08 | 0.943 | 0.943 | 0.943 | 0.943 | 15.093 | 90 |
| 2025-01-07 | 1.050 | 1.080 | 1.020 | 1.020 | 16.323 | 576 |
| 2025-01-06 | 1.019 | 1.030 | 0.979 | 1.030 | 16.472 | 239 |
| 2025-01-03 | 1.065 | 1.110 | 1.051 | 1.055 | 16.880 | 398 |
| 2025-01-02 | 0.980 | 0.990 | 0.961 | 0.961 | 15.368 | 693 |
| 2024-12-31 | 0.884 | 0.884 | 0.884 | 0.884 | 14.139 | 0 |
| 2024-12-30 | 0.887 | 0.887 | 0.884 | 0.884 | 14.139 | 5 |
| 2024-12-27 | 0.928 | 0.928 | 0.907 | 0.907 | 14.511 | 104 |
| 2024-12-24 | 0.894 | 0.894 | 0.894 | 0.894 | 14.299 | 0 |
| 2024-12-23 | 0.912 | 0.912 | 0.883 | 0.884 | 14.138 | 3 |
| 2024-12-20 | 0.860 | 0.872 | 0.860 | 0.861 | 13.773 | 7 |
| 2024-12-19 | 0.859 | 0.859 | 0.811 | 0.838 | 13.406 | 47 |
| 2024-12-18 | 0.935 | 0.935 | 0.925 | 0.925 | 14.792 | 56 |
| 2024-12-17 | 0.969 | 0.969 | 0.961 | 0.961 | 15.378 | 0 |
| 2024-12-16 | 0.945 | 0.949 | 0.931 | 0.949 | 15.190 | 22 |
| 2024-12-13 | 0.946 | 0.946 | 0.920 | 0.920 | 14.726 | 47 |
| 2024-12-12 | 0.992 | 0.998 | 0.972 | 0.974 | 15.578 | 277 |
| 2024-12-11 | 1.065 | 1.070 | 1.025 | 1.025 | 16.400 | 15 |
| 2024-12-10 | 1.050 | 1.090 | 1.040 | 1.090 | 17.440 | 42 |
| 2024-12-09 | 1.080 | 1.090 | 1.060 | 1.079 | 17.267 | 851 |
| 2024-12-06 | 1.000 | 1.045 | 1.000 | 1.045 | 16.720 | 28 |
| 2024-12-05 | 1.018 | 1.020 | 0.940 | 0.982 | 15.709 | 158 |
| 2024-12-04 | 1.069 | 1.075 | 1.045 | 1.045 | 16.720 | 46 |
| 2024-12-03 | 1.050 | 1.120 | 1.050 | 1.100 | 17.592 | 983 |
| 2024-12-02 | 1.149 | 1.149 | 1.115 | 1.125 | 18.000 | 156 |
| 2024-11-29 | 1.125 | 1.145 | 1.100 | 1.111 | 17.774 | 455 |
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.