Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio, Inc. - Common Stock (NQ:ACET)

0.6656 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 05, 2025 0.6804 0.6850 0.6500 0.6656 235,116 -0.00(-0.66%)
May 02, 2025 0.6300 0.6951 0.6300 0.6700 196,112 +0.04(+6.60%)
May 01, 2025 0.6600 0.6700 0.6118 0.6285 339,655 -0.03(-5.07%)
Apr 30, 2025 0.6400 0.6786 0.6100 0.6621 151,297 +0.04(+6.41%)
Apr 29, 2025 0.6200 0.6399 0.6200 0.6222 211,577 +0.00(+0.37%)
Apr 28, 2025 0.6100 0.6350 0.5849 0.6199 397,674 +0.03(+5.82%)
Apr 25, 2025 0.6100 0.6200 0.5822 0.5858 128,788 -0.03(-4.62%)
Apr 24, 2025 0.6200 0.6180 0.5941 0.6142 101,080 +0.01(+2.13%)
Apr 23, 2025 0.5880 0.6200 0.5803 0.6014 177,236 +0.02(+3.39%)
Apr 22, 2025 0.5700 0.5954 0.5535 0.5817 216,300 +0.01(+2.34%)
Apr 21, 2025 0.5600 0.5684 0.5114 0.5684 293,941 +0.04(+8.10%)
Apr 17, 2025 0.5800 0.6099 0.5229 0.5258 361,476 -0.05(-7.96%)
Apr 16, 2025 0.5893 0.6054 0.5630 0.5713 234,655 -0.02(-3.43%)
Apr 15, 2025 0.5700 0.6100 0.5600 0.5916 312,036 +0.03(+4.52%)
Apr 14, 2025 0.5500 0.5960 0.5490 0.5660 554,193 +0.03(+5.40%)
Apr 11, 2025 0.4700 0.5378 0.4700 0.5370 2,422,812 +0.09(+20.11%)
Apr 10, 2025 0.5563 0.5699 0.4471 0.4471 1,619,062 -0.07(-14.02%)
Apr 09, 2025 0.5800 0.6000 0.5200 0.5200 1,234,070 -0.08(-13.33%)
Apr 08, 2025 0.6600 0.6656 0.6000 0.6000 158,874 -0.02(-3.24%)
Apr 07, 2025 0.6199 0.6599 0.5802 0.6201 350,830 -0.05(-7.06%)
Apr 04, 2025 0.6700 0.7133 0.6600 0.6672 428,459 -0.00(-0.57%)
Apr 03, 2025 0.7000 0.7249 0.6700 0.6710 323,259 -0.05(-7.32%)
Apr 02, 2025 0.7400 0.7480 0.6914 0.7240 436,013 -0.01(-1.50%)
Apr 01, 2025 0.7700 0.8191 0.7350 0.7350 347,241 -0.02(-2.65%)
Mar 31, 2025 0.8092 0.8200 0.7550 0.7550 353,951 -0.08(-9.06%)
Mar 28, 2025 0.8500 0.8620 0.8200 0.8302 152,511 -0.02(-2.33%)
Mar 27, 2025 0.9000 0.9141 0.8272 0.8500 276,870 -0.05(-5.17%)
Mar 26, 2025 0.8900 0.9131 0.8552 0.8963 204,674 +0.01(+1.28%)
Mar 25, 2025 0.9166 0.9500 0.8600 0.8850 354,727 -0.03(-3.20%)
Mar 24, 2025 0.8400 0.9493 0.8200 0.9143 1,619,825 +0.15(+19.34%)
Mar 21, 2025 0.7600 0.7900 0.7407 0.7661 186,752 +0.00(+0.24%)
Mar 20, 2025 0.7804 0.7900 0.7550 0.7643 173,826 -0.01(-1.70%)
Mar 19, 2025 0.8000 0.8130 0.7640 0.7775 125,481 -0.02(-2.25%)
Mar 18, 2025 0.7600 0.8136 0.7575 0.7954 125,756 +0.02(+2.32%)
Mar 17, 2025 0.7650 0.7986 0.7556 0.7774 144,434 -0.01(-0.66%)
Mar 14, 2025 0.7800 0.8110 0.7707 0.7826 120,325 +0.01(+0.86%)
Mar 13, 2025 0.7737 0.7980 0.7582 0.7759 137,453 -0.02(-2.27%)
Mar 12, 2025 0.7800 0.8041 0.7546 0.7939 121,958 +0.01(+0.66%)
Mar 11, 2025 0.7750 0.8120 0.7450 0.7887 175,913 +0.03(+3.37%)
Mar 10, 2025 0.8138 0.8280 0.7450 0.7630 414,253 -0.03(-4.16%)
Mar 07, 2025 0.8200 0.8505 0.7860 0.7961 438,873 -0.05(-5.90%)
Mar 06, 2025 0.8603 0.8860 0.8311 0.8460 559,286 -0.03(-3.33%)
Mar 05, 2025 0.8800 0.8985 0.8504 0.8751 246,621 +0.00(+0.47%)
Mar 04, 2025 0.8500 0.8858 0.8200 0.8710 400,893 +0.02(+2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.