Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.998 | 0.998 | 0.998 | 0.998 | 15.963 | 0 |
| 2024-11-27 | 0.989 | 0.998 | 0.963 | 0.998 | 15.963 | 180 |
| 2024-11-26 | 0.967 | 1.009 | 0.967 | 0.977 | 15.629 | 247 |
| 2024-11-25 | 0.910 | 0.910 | 0.910 | 0.910 | 14.555 | 8 |
| 2024-11-22 | 0.921 | 0.942 | 0.915 | 0.915 | 14.638 | 10 |
| 2024-11-21 | 0.973 | 0.973 | 0.943 | 0.943 | 15.093 | 392 |
| 2024-11-20 | 0.995 | 1.000 | 0.980 | 1.000 | 16.000 | 537 |
| 2024-11-19 | 0.985 | 1.070 | 0.985 | 1.070 | 17.120 | 178 |
| 2024-11-18 | 0.990 | 1.010 | 0.965 | 0.988 | 15.811 | 722 |
| 2024-11-15 | 1.035 | 1.035 | 0.930 | 0.930 | 14.880 | 817 |
| 2024-11-14 | 1.155 | 1.170 | 1.068 | 1.068 | 17.088 | 781 |
| 2024-11-13 | 1.220 | 1.220 | 1.151 | 1.155 | 18.480 | 674 |
| 2024-11-12 | 1.230 | 1.230 | 1.185 | 1.185 | 18.960 | 399 |
| 2024-11-11 | 1.325 | 1.325 | 1.225 | 1.225 | 19.600 | 68 |
| 2024-11-08 | 1.330 | 1.390 | 1.330 | 1.381 | 22.099 | 922 |
| 2024-11-07 | 1.365 | 1.365 | 1.360 | 1.365 | 21.840 | 202 |
| 2024-11-06 | 1.338 | 1.338 | 1.338 | 1.338 | 21.408 | 21 |
| 2024-11-05 | 1.290 | 1.333 | 1.290 | 1.333 | 21.319 | 175 |
| 2024-11-04 | 1.252 | 1.265 | 1.201 | 1.265 | 20.240 | 55 |
| 2024-11-01 | 1.305 | 1.305 | 1.305 | 1.305 | 20.880 | 0 |
| 2024-10-31 | 1.410 | 1.410 | 1.305 | 1.305 | 20.880 | 104 |
| 2024-10-30 | 1.405 | 1.430 | 1.358 | 1.358 | 21.728 | 490 |
| 2024-10-29 | 1.420 | 1.420 | 1.420 | 1.420 | 22.720 | 1 |
| 2024-10-28 | 1.460 | 1.465 | 1.425 | 1.462 | 23.392 | 112 |
| 2024-10-25 | 1.405 | 1.405 | 1.405 | 1.405 | 22.480 | 39 |
| 2024-10-24 | 1.459 | 1.459 | 1.405 | 1.405 | 22.480 | 253 |
| 2024-10-23 | 1.530 | 1.530 | 1.530 | 1.530 | 24.480 | 0 |
| 2024-10-22 | 1.460 | 1.530 | 1.460 | 1.530 | 24.480 | 1,101 |
| 2024-10-21 | 1.461 | 1.461 | 1.460 | 1.460 | 23.357 | 146 |
| 2024-10-18 | 1.488 | 1.488 | 1.488 | 1.488 | 23.808 | 4 |
| 2024-10-17 | 1.472 | 1.472 | 1.455 | 1.460 | 23.365 | 1,313 |
| 2024-10-16 | 1.410 | 1.500 | 1.410 | 1.500 | 24.000 | 4,122 |
| 2024-10-15 | 1.391 | 1.391 | 1.391 | 1.391 | 22.256 | 5 |
| 2024-10-14 | 1.390 | 1.400 | 1.375 | 1.400 | 22.397 | 95 |
| 2024-10-11 | 1.435 | 1.435 | 1.378 | 1.378 | 22.048 | 571 |
| 2024-10-10 | 1.410 | 1.440 | 1.388 | 1.388 | 22.208 | 186 |
| 2024-10-09 | 1.405 | 1.405 | 1.405 | 1.405 | 22.480 | 44 |
| 2024-10-08 | 1.390 | 1.400 | 1.390 | 1.398 | 22.368 | 188 |
| 2024-10-07 | 1.400 | 1.452 | 1.380 | 1.440 | 23.040 | 437 |
| 2024-10-04 | 1.425 | 1.435 | 1.425 | 1.432 | 22.912 | 214 |
| 2024-10-03 | 1.400 | 1.415 | 1.398 | 1.398 | 22.368 | 162 |
| 2024-10-02 | 1.395 | 1.400 | 1.385 | 1.388 | 22.208 | 164 |
| 2024-10-01 | 1.495 | 1.495 | 1.395 | 1.398 | 22.368 | 627 |
| 2024-09-30 | 1.464 | 1.505 | 1.448 | 1.448 | 23.171 | 590 |
| 2024-09-27 | 1.402 | 1.475 | 1.400 | 1.450 | 23.200 | 157 |
| 2024-09-26 | 1.370 | 1.380 | 1.370 | 1.373 | 21.960 | 9 |
| 2024-09-25 | 1.385 | 1.385 | 1.335 | 1.340 | 21.432 | 404 |
| 2024-09-24 | 1.441 | 1.441 | 1.415 | 1.415 | 22.640 | 202 |
| 2024-09-23 | 1.540 | 1.540 | 1.442 | 1.445 | 23.120 | 13 |
| 2024-09-20 | 1.561 | 1.561 | 1.561 | 1.561 | 24.978 | 0 |
| 2024-09-19 | 1.565 | 1.570 | 1.550 | 1.561 | 24.978 | 21 |
| 2024-09-18 | 1.492 | 1.529 | 1.492 | 1.504 | 24.064 | 41 |
| 2024-09-17 | 1.501 | 1.569 | 1.460 | 1.549 | 24.787 | 281 |
| 2024-09-16 | 1.528 | 1.530 | 1.501 | 1.501 | 24.016 | 19 |
| 2024-09-13 | 1.570 | 1.585 | 1.470 | 1.470 | 23.520 | 180 |
| 2024-09-12 | 1.330 | 1.330 | 1.330 | 1.330 | 21.285 | 0 |
| 2024-09-11 | 1.395 | 1.398 | 1.330 | 1.330 | 21.285 | 194 |
| 2024-09-10 | 1.570 | 1.570 | 1.570 | 1.570 | 25.120 | 0 |
| 2024-09-09 | 1.569 | 1.570 | 1.569 | 1.570 | 25.120 | 0 |
| 2024-09-06 | 1.455 | 1.455 | 1.410 | 1.410 | 22.560 | 375 |
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.