NasdaqGM - Nasdaq Real Time Price USD

Adicet Bio, Inc. (ACET)

0.6492
-0.0188
(-2.81%)
As of 12:41:29 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.66450.67090.64800.64920.6492338,377
May 13, 20250.69800.71000.65100.66800.6680619,200
May 12, 20250.65000.73900.65000.72100.72101,536,900
May 9, 20250.59000.65200.50000.61000.61003,976,600
May 8, 20250.48500.50000.47200.47800.4780543,600
May 7, 20250.60000.61000.49000.49000.4900632,600
May 6, 20250.65000.65800.60100.60300.6030205,500
May 5, 20250.68000.68500.65000.66600.6660235,100
May 2, 20250.63000.69500.63000.67000.6700196,000
May 1, 20250.66200.67000.61200.62900.6290342,300
Apr 30, 20250.64000.67900.61000.66200.6620151,300
Apr 29, 20250.62000.64000.62000.62200.6220211,600
Apr 28, 20250.60800.63500.58500.62000.6200397,700
Apr 25, 20250.61000.62000.58200.58600.5860128,800
Apr 24, 20250.61600.61800.59400.61400.6140101,100
Apr 23, 20250.58800.62000.58000.60100.6010177,200
Apr 22, 20250.57100.59500.55400.58200.5820218,800
Apr 21, 20250.55700.56800.51100.56800.5680293,900
Apr 17, 20250.58000.61000.52300.52600.5260361,500
Apr 16, 20250.58900.60500.56300.57100.5710234,600
Apr 15, 20250.56800.61000.56000.59200.5920312,800
Apr 14, 20250.55000.59600.54900.56600.5660558,000
Apr 11, 20250.47000.53800.47000.53700.53702,422,800
Apr 10, 20250.55600.57000.44700.44700.44701,618,800
Apr 9, 20250.58000.60000.52000.52000.52001,235,400
Apr 8, 20250.65900.66600.60000.60000.6000158,900
Apr 7, 20250.62000.66000.58000.62000.6200351,300
Apr 4, 20250.67000.71300.62600.63900.6390428,200
Apr 3, 20250.70000.72500.67000.67100.6710323,100
Apr 2, 20250.73800.75200.69100.72400.7240436,300
Apr 1, 20250.77000.81900.73500.73500.7350347,500
Mar 31, 20250.80900.82000.75500.75500.7550354,000
Mar 28, 20250.85000.86200.82000.83000.8300152,100
Mar 27, 20250.90000.91400.82700.85000.8500276,800
Mar 26, 20250.89000.91300.85500.89600.8960204,600
Mar 25, 20250.91700.95000.86000.88500.8850358,400
Mar 24, 20250.84000.94900.82000.91400.91401,621,200
Mar 21, 20250.76400.79000.74100.76600.7660186,400
Mar 20, 20250.78000.79000.75500.76400.7640173,800
Mar 19, 20250.80000.81300.76400.77800.7780125,300
Mar 18, 20250.75800.81400.75800.79500.7950125,500
Mar 17, 20250.76500.79900.75600.77700.7770144,400
Mar 14, 20250.78000.81100.77100.78300.7830120,300
Mar 13, 20250.77400.79800.75800.77600.7760137,300
Mar 12, 20250.78000.80400.75500.79400.7940122,000
Mar 11, 20250.77500.81200.74500.78900.7890175,900
Mar 10, 20250.81400.82800.74500.76300.7630414,200
Mar 7, 20250.82000.85100.78600.79600.7960438,900
Mar 6, 20250.86000.88600.83100.84600.8460595,000
Mar 5, 20250.88000.89900.85000.87500.8750246,600
Mar 4, 20250.85000.88600.82000.87100.8710400,900
Mar 3, 20250.91000.91000.84000.84800.8480362,200
Feb 28, 20250.86000.90200.84000.89900.8990638,300
Feb 27, 20250.92300.93000.85000.86000.86001,779,300
Feb 26, 20250.89800.93000.87400.90200.9020152,500
Feb 25, 20250.92000.92500.85000.89300.8930417,200
Feb 24, 20250.97001.01000.92400.92500.9250702,600
Feb 21, 20251.02001.03000.96600.97300.9730302,800
Feb 20, 20251.01001.01000.98001.00001.0000203,200
Feb 19, 20250.98001.04000.95501.01001.0100855,900
Feb 18, 20250.98800.99400.95000.97000.9700206,200
Feb 14, 20250.91001.01000.90200.99200.9920596,600
Feb 13, 20250.86600.90000.85100.90000.9000316,000
Feb 12, 20250.89000.89000.83800.86700.8670507,400
Feb 11, 20250.88000.90300.85500.90100.9010630,600
Feb 10, 20250.96600.98000.88400.90000.9000927,300
Feb 7, 20251.06001.06000.96000.96500.96501,325,100
Feb 6, 20250.98001.09000.95001.03001.03002,978,200
Feb 5, 20250.99801.05000.86001.01001.010021,190,800
Feb 4, 20250.89700.92800.87900.92000.9200187,700
Feb 3, 20250.86700.91000.85000.89800.8980184,800
Jan 31, 20250.90000.90400.87000.88500.8850108,700
Jan 30, 20250.90000.92100.87000.89000.8900324,400
Jan 29, 20250.91000.93000.88000.90200.9020165,400
Jan 28, 20250.89000.91000.87400.89400.8940144,200
Jan 27, 20250.90500.95000.90100.91000.910090,000
Jan 24, 20250.94200.95000.90500.92200.922071,700
Jan 23, 20250.93000.96000.90000.94300.9430283,700
Jan 22, 20250.94800.94800.90600.91800.9180146,200
Jan 21, 20250.92000.95000.89000.93900.9390217,300
Jan 17, 20250.91000.92700.88000.90800.9080215,800
Jan 16, 20250.94000.94200.88000.92000.9200217,300
Jan 15, 20250.92000.94000.88800.93000.9300220,700
Jan 14, 20250.89000.91900.85100.90900.9090414,400
Jan 13, 20250.90100.91000.85200.87500.8750480,000
Jan 10, 20250.95000.99200.89200.91700.9170408,600
Jan 8, 20250.98800.99000.92100.96000.9600464,200
Jan 7, 20251.05001.08000.98000.98200.9820587,700
Jan 6, 20250.99001.09000.96101.09001.09001,039,100
Jan 3, 20250.99001.11000.97400.99300.99301,059,100
Jan 2, 20250.96600.99000.94300.97400.9740378,800
Dec 31, 20240.91000.97100.88100.96200.9620415,700
Dec 30, 20240.90000.91000.85900.90100.9010537,800
Dec 27, 20240.96000.97500.90700.92600.9260320,500
Dec 26, 20240.92000.96000.88300.96000.9600318,200
Dec 24, 20240.89300.93000.85100.91600.9160544,000
Dec 23, 20240.91000.91100.86000.89400.8940493,200
Dec 20, 20240.87900.91700.86000.91000.9100632,200
Dec 19, 20240.92000.92300.81000.86000.8600950,400
Dec 18, 20240.96000.97600.87800.89500.8950565,500
Dec 17, 20240.94000.98000.91000.95500.9550480,400
Dec 16, 20240.96500.97700.92200.96300.9630548,400
Dec 13, 20240.96000.97800.91000.96500.9650700,000
Dec 12, 20241.02001.04000.96000.97400.9740454,200
Dec 11, 20241.06001.06001.01001.02001.0200254,400
Dec 10, 20241.04001.10001.03001.06001.0600482,200
Dec 9, 20241.06001.12301.04001.06001.0600375,700
Dec 6, 20240.97001.06000.96101.05001.0500354,400
Dec 5, 20241.02001.02000.92000.98700.9870986,800
Dec 4, 20241.09001.13000.99001.01501.0150979,300
Dec 3, 20241.10001.13001.05001.10001.1000760,400
Dec 2, 20241.14001.19001.10001.12001.1200787,700
Nov 29, 20241.12001.16001.09001.13001.1300617,000
Nov 27, 20240.99001.12000.96001.11001.11001,312,600
Nov 26, 20240.93001.01000.93000.96000.96001,482,100
Nov 25, 20240.90700.94100.89500.90400.90401,633,300
Nov 22, 20240.91000.95000.88600.90000.90001,172,300
Nov 21, 20240.96700.98000.91200.91400.9140858,200
Nov 20, 20241.04001.06000.94300.96700.96701,034,600
Nov 19, 20240.99301.09000.98501.03001.0300628,000
Nov 18, 20241.00001.01000.95000.96800.9680688,700
Nov 15, 20241.01001.04000.93000.94700.94701,102,200
Nov 14, 20241.15001.17001.03001.05001.0500947,400
Nov 13, 20241.20001.21001.11001.14001.14001,093,500
Nov 12, 20241.28001.28001.18001.20001.2000840,000
Nov 11, 20241.31001.33501.22001.26001.2600680,000
Nov 8, 20241.33001.40001.28001.31001.3100550,600
Nov 7, 20241.30001.38001.30001.33001.3300501,500
Nov 6, 20241.31001.34001.27001.30001.3000480,200
Nov 5, 20241.26001.39001.25001.31001.3100499,600
Nov 4, 20241.25001.30001.20001.26001.2600477,400
Nov 1, 20241.30001.30001.25001.25001.2500246,900
Oct 31, 20241.38001.42001.26001.28001.2800291,000
Oct 30, 20241.40001.43001.35001.36001.3600261,800
Oct 29, 20241.43001.45001.41001.41001.4100158,100
Oct 28, 20241.41001.48001.41001.43001.4300161,100
Oct 25, 20241.41001.46001.40001.40001.4000118,100
Oct 24, 20241.46001.46001.40001.42001.4200180,300
Oct 23, 20241.50001.52001.42501.44001.4400181,200
Oct 22, 20241.46001.54001.46001.52001.5200316,400
Oct 21, 20241.46001.51001.42001.49001.4900238,300
Oct 18, 20241.46001.51001.45001.45001.4500178,600
Oct 17, 20241.50001.50001.45001.48001.4800201,300
Oct 16, 20241.44001.51001.39001.49001.4900556,000
Oct 15, 20241.38001.42001.38001.40001.4000207,300
Oct 14, 20241.39001.40001.36001.38001.3800236,000
Oct 11, 20241.41001.44001.36001.39001.3900244,100
Oct 10, 20241.41001.44501.37001.40001.4000253,700
Oct 9, 20241.44001.44001.40001.42001.4200226,100
Oct 8, 20241.41001.46001.39001.43001.4300208,100
Oct 7, 20241.42001.49001.38001.41001.4100190,700
Oct 4, 20241.42001.45001.40001.42001.4200122,200
Oct 3, 20241.47001.47001.39001.42001.4200246,700
Oct 2, 20241.40001.50001.37001.49001.49002,506,300
Oct 1, 20241.41001.50001.39501.42001.42002,596,700
Sep 30, 20241.49001.51001.42001.44001.4400379,300
Sep 27, 20241.40001.49001.39001.43001.4300409,400
Sep 26, 20241.35001.42001.35001.40001.4000245,900
Sep 25, 20241.38001.39001.32001.34001.3400392,400
Sep 24, 20241.43001.44101.37001.39001.3900388,000
Sep 23, 20241.52001.52001.42001.43001.4300389,900
Sep 20, 20241.53001.53001.48001.53001.5300309,600
Sep 19, 20241.50001.57001.50001.52001.5200252,600
Sep 18, 20241.50001.54001.46001.46001.4600245,800
Sep 17, 20241.51001.57001.43201.50001.5000375,700
Sep 16, 20241.49001.57001.47001.50001.5000287,300
Sep 13, 20241.54001.61001.46001.49001.4900330,800
Sep 12, 20241.43001.63001.41001.53001.5300859,900
Sep 11, 20241.41001.51001.33001.43001.4300939,000
Sep 10, 20241.48001.48001.43001.43001.4300239,500
Sep 9, 20241.51001.59001.46001.48001.4800239,400
Sep 6, 20241.43001.50501.40001.48001.4800566,200
Sep 5, 20241.52001.54001.44001.44001.4400407,700
Sep 4, 20241.48001.54001.44001.51001.5100384,000
Sep 3, 20241.44001.50501.40001.49001.4900655,700
Aug 30, 20241.48001.51001.45501.46001.4600239,000
Aug 29, 20241.46001.54001.44001.48001.4800447,000
Aug 28, 20241.40001.46001.39001.46001.4600303,900
Aug 27, 20241.50001.55001.40001.41001.4100302,400
Aug 26, 20241.50001.56001.47001.53001.5300299,100
Aug 23, 20241.54001.57001.49001.49001.4900471,400
Aug 22, 20241.60001.61501.53001.54001.5400192,800
Aug 21, 20241.49001.62001.48001.57001.5700423,400
Aug 20, 20241.58001.60001.45001.47001.4700336,300
Aug 19, 20241.50001.64001.50001.55001.5500688,500
Aug 16, 20241.43001.55001.43001.53001.5300473,800
Aug 15, 20241.40001.49001.40001.43001.4300424,200
Aug 14, 20241.32001.43001.32001.37001.3700746,200
Aug 13, 20241.29001.39001.28001.30001.3000515,900
Aug 12, 20241.33001.36001.26001.27001.2700430,800
Aug 9, 20241.33001.35001.29001.34001.3400591,900
Aug 8, 20241.34001.40001.30001.33001.3300583,800
Aug 7, 20241.36001.42001.31001.34001.3400673,300
Aug 6, 20241.36001.38001.29001.33001.3300494,400
Aug 5, 20241.37001.39001.30001.30001.3000661,800
Aug 2, 20241.46001.47001.40001.44001.4400599,800
Aug 1, 20241.55001.55001.46501.51001.5100886,100
Jul 31, 20241.56001.61001.46001.51001.5100864,200
Jul 30, 20241.61001.63001.51001.55001.5500847,400
Jul 29, 20241.61001.70001.58001.63001.63001,146,400
Jul 26, 20241.52001.63001.40001.59001.59001,008,300
Jul 25, 20241.44001.51901.43001.51001.5100527,800
Jul 24, 20241.39001.50001.39001.45001.4500759,400
Jul 23, 20241.37001.45001.33501.44001.4400990,300
Jul 22, 20241.24001.38001.22001.37001.37001,634,500
Jul 19, 20241.26001.26001.16001.24001.24001,226,300
Jul 18, 20241.32001.32001.22001.23001.2300983,300
Jul 17, 20241.28001.35001.25001.31001.31001,392,300
Jul 16, 20241.25001.30501.21001.28001.28003,149,100
Jul 15, 20241.22001.28001.18001.23001.2300950,000
Jul 12, 20241.26001.27001.20001.21001.21001,117,700
Jul 11, 20241.26001.28001.22001.26001.2600975,300
Jul 10, 20241.22001.30001.20501.27001.27001,240,200
Jul 9, 20241.18001.23001.17001.21001.21001,138,400
Jul 8, 20241.20001.20001.15001.17001.17001,969,600
Jul 5, 20241.10001.13001.07001.07001.0700721,500
Jul 3, 20241.10001.12001.05001.09001.0900830,900
Jul 2, 20241.16001.16001.09001.10001.10001,185,800
Jul 1, 20241.22001.24001.15001.15001.15001,658,100
Jun 28, 20241.34001.34001.21001.21001.21008,136,900
Jun 27, 20241.34001.38001.27001.34001.3400626,700
Jun 26, 20241.44001.47501.32001.34001.34001,003,200
Jun 25, 20241.47001.50001.41001.47001.4700964,300
Jun 24, 20241.40001.51501.40001.50001.50003,262,800
Jun 21, 20241.36001.40001.36001.37001.3700534,600
Jun 20, 20241.34001.40001.33001.36001.3600476,000
Jun 18, 20241.30001.38001.30001.34001.3400435,100
Jun 17, 20241.34001.34001.30001.32001.3200612,300
Jun 14, 20241.46001.48001.34001.35001.3500495,900
Jun 13, 20241.42001.49001.36001.45001.4500578,100
Jun 12, 20241.32001.43001.30001.40001.4000721,100
Jun 11, 20241.28001.31001.24501.29001.2900920,200
Jun 10, 20241.37001.38001.27001.31001.3100558,100
Jun 7, 20241.40001.40001.32201.35001.3500665,400
Jun 6, 20241.44001.50001.38001.40001.4000901,400
Jun 5, 20241.43001.50001.40501.44001.44001,443,700
Jun 4, 20241.46001.46001.35001.36001.3600775,500
Jun 3, 20241.50001.59001.44001.44001.4400421,300
May 31, 20241.50001.52601.42001.45001.4500452,800
May 30, 20241.47001.52001.42001.48001.4800291,500
May 29, 20241.51001.52501.45001.45001.4500446,700
May 28, 20241.51001.63001.50001.56001.5600685,800
May 24, 20241.53001.55001.47501.49001.4900480,500
May 23, 20241.64001.65001.53001.53001.5300511,100
May 22, 20241.60001.68001.60001.63001.6300496,400
May 21, 20241.62001.71001.58501.61001.6100519,600
May 20, 20241.61001.64001.53001.62001.6200635,800
May 17, 20241.58001.68001.57501.60001.60001,057,900
May 16, 20241.43001.59001.40001.57001.5700846,600
May 15, 20241.41001.53001.38001.40001.40002,665,200
May 14, 20241.49001.51001.33001.33001.33001,225,600

Related Tickers

BCYC Bicycle Therapeutics plc
8.03
-0.99%
 
HEPA Hepion Pharmaceuticals, Inc.
0.3180
0.00%
 
ALXO ALX Oncology Holdings Inc.
0.4719
-1.89%
 
VOR Vor Biopharma Inc.
0.1687
+5.45%
 
GBIO Generation Bio Co.
0.3819
-2.75%
 
PMVP PMV Pharmaceuticals, Inc.
0.8601
+0.93%
 
CRVS Corvus Pharmaceuticals, Inc.
3.6300
-6.68%
 
GOSS Gossamer Bio, Inc.
1.0300
-5.50%
 
PHAT Phathom Pharmaceuticals, Inc.
3.3350
+0.76%
 
XLO Xilio Therapeutics, Inc.
0.9550
-16.96%