Dark

ACET
Adicet Bio, Inc. Common Stock
stock NASDAQ

At Close

Jun 25, 2025 3:59:30 PM EDT

0.6600USD+0.887%(+0.0058)359,438

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 26, 2025 8:24:30 AM EDT

0.6800USD+3.343%(+0.0220)982

After-hours

Jun 25, 2025 4:50:30 PM EDT

0.6581USD-0.288%(-0.0019)443

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-25	0.67000	0.679900	0.641000	0.6580	+0.581%	359,438	0.000%
2025-06-24	0.63000	0.684000	0.625000	0.6542	+3.056%	319,077	+0.581%
2025-06-23	0.67000	0.678300	0.625000	0.6348	-5.254%	533,262	+3.655%
2025-06-20	0.67500	0.680000	0.660000	0.6700	+0.149%	269,515	-1.791%
2025-06-18	0.69000	0.700100	0.665150	0.6690	-0.491%	276,567	-1.644%
2025-06-17	0.73500	0.735100	0.672300	0.6723	-6.103%	286,738	-2.127%
2025-06-16	0.74000	0.745100	0.690000	0.7160	-4.572%	444,324	-8.101%
2025-06-13	0.75900	0.791000	0.733800	0.7503	-3.795%	336,367	-12.302%
2025-06-12	0.78480	0.799899	0.751000	0.7799	-0.624%	245,947	-15.630%
2025-06-11	0.83705	0.840000	0.761500	0.7848	-4.293%	263,886	-16.157%
2025-06-10	0.77410	0.830000	0.750100	0.8200	+6.660%	452,426	-19.756%
2025-06-09	0.75000	0.770100	0.740000	0.7688	+1.519%	324,329	-14.412%
2025-06-06	0.75000	0.789900	0.730000	0.7573	+1.041%	422,273	-13.112%
2025-06-05	0.78000	0.797000	0.720100	0.7495	-5.247%	361,484	-12.208%
2025-06-04	0.76000	0.799800	0.753700	0.7910	+1.540%	305,660	-16.814%
2025-06-03	0.75000	0.785000	0.711000	0.7790	+4.005%	416,492	-15.533%
2025-06-02	0.71830	0.790000	0.698400	0.7490	+4.274%	697,560	-12.150%
2025-05-30	0.70000	0.718300	0.699800	0.7183	-0.236%	226,386	-8.395%
2025-05-29	0.65100	0.720000	0.650000	0.7200	+10.260%	474,443	-8.611%
2025-05-28	0.68800	0.700100	0.635000	0.6530	-6.701%	1,040,970	+0.766%
2025-05-27	0.69800	0.710000	0.655600	0.6999	+0.908%	498,108	-5.987%
2025-05-23	0.71000	0.719600	0.670100	0.6936	-3.492%	500,339	-5.133%
2025-05-22	0.71000	0.730000	0.680100	0.7187	+2.671%	399,521	-8.446%
2025-05-21	0.71000	0.720000	0.650000	0.7000	-6.592%	492,791	-6.000%
2025-05-20	0.70200	0.750000	0.701500	0.7494	+6.192%	363,330	-12.196%
2025-05-19	0.71500	0.719000	0.680300	0.7057	-9.200%	470,993	-6.759%
2025-05-16	0.65000	0.777200	0.631100	0.7772	+21.818%	1,953,254	-15.337%
2025-05-15	0.64500	0.659900	0.630000	0.6380	-1.070%	399,343	+3.135%
2025-05-14	0.66450	0.670900	0.634800	0.6449	-3.458%	516,859	+2.031%
2025-05-13	0.69775	0.710000	0.651000	0.6680	-7.351%	620,298	-1.497%
2025-05-12	0.65000	0.739400	0.650000	0.7210	+18.216%	1,536,942	-8.738%
2025-05-09	0.58990	0.651900	0.500000	0.6099	+27.487%	3,976,634	+7.887%
2025-05-08	0.48500	0.500100	0.472000	0.4784	-2.447%	543,600	+37.542%
2025-05-07	0.60000	0.610000	0.490000	0.4904	-18.646%	637,798	+34.176%
2025-05-06	0.65000	0.657900	0.601000	0.6028	-9.435%	205,485	+9.157%
2025-05-05	0.68040	0.685000	0.650001	0.6656	-0.657%	235,116	-1.142%
2025-05-02	0.63000	0.695100	0.630000	0.6700	+6.603%	196,112	-1.791%
2025-05-01	0.66210	0.670000	0.611800	0.6285	-5.075%	342,254	+4.694%
2025-04-30	0.64000	0.678600	0.610000	0.6621	+6.413%	151,327	-0.619%
2025-04-29	0.62000	0.639900	0.620000	0.6222	+0.371%	211,577	+5.754%
2025-04-28	0.60800	0.635000	0.584862	0.6199	+5.821%	397,674	+6.146%
2025-04-25	0.61000	0.620000	0.582200	0.5858	-4.624%	128,788	+12.325%
2025-04-24	0.61630	0.618000	0.594100	0.6142	+2.128%	101,080	+7.131%
2025-04-23	0.58800	0.620000	0.580300	0.6014	+3.387%	177,358	+9.411%
2025-04-22	0.57120	0.595400	0.553500	0.5817	+2.340%	218,801	+13.117%
2025-04-21	0.55700	0.568400	0.511400	0.5684	+8.102%	294,112	+15.764%
2025-04-17	0.58000	0.609900	0.522900	0.5258	-7.964%	361,476	+25.143%
2025-04-16	0.58930	0.605400	0.563000	0.5713	-3.431%	235,013	+15.176%
2025-04-15	0.56780	0.610000	0.560000	0.5916	+4.523%	312,772	+11.224%
2025-04-14	0.55000	0.596000	0.549000	0.5660	+5.400%	558,033	+16.254%
2025-04-11	0.47000	0.537800	0.470000	0.5370	+20.107%	2,422,812	+22.533%
2025-04-10	0.55630	0.569900	0.447100	0.4471	-14.019%	1,619,087	+47.171%
2025-04-09	0.58000	0.600000	0.520000	0.5200	-13.333%	1,235,362	+26.538%
2025-04-08	0.65900	0.665600	0.600000	0.6000	-3.241%	158,874	+9.667%
2025-04-07	0.61990	0.659900	0.580200	0.6201	-2.912%	351,255	+6.112%
2025-04-04	0.67000	0.713300	0.626200	0.6387	-4.814%	428,459	+3.022%
2025-04-03	0.70000	0.724900	0.670000	0.6710	-7.320%	323,271	-1.937%
2025-04-02	0.73800	0.752300	0.691400	0.7240	-1.497%	436,315	-9.116%
2025-04-01	0.77000	0.819100	0.735000	0.7350	-2.649%	347,458	-10.476%
2025-03-31	0.80920	0.820000	0.755000	0.7550	-9.058%	353,951	-12.848%
2025-03-28	0.85010	0.862000	0.820000	0.8302	-2.329%	152,511	-20.742%
2025-03-27	0.90000	0.914099	0.827200	0.8500	-5.166%	277,021	-22.588%
2025-03-26	0.89000	0.913100	0.855200	0.8963	+1.277%	204,786	-26.587%
2025-03-25	0.91660	0.950000	0.860000	0.8850	-3.205%	358,408	-25.650%
2025-03-24	0.84000	0.949300	0.820000	0.9143	+19.345%	1,621,248	-28.032%
2025-03-21	0.76430	0.790000	0.740700	0.7661	+0.236%	186,503	-14.110%
2025-03-20	0.78040	0.790000	0.755000	0.7643	-1.698%	173,826	-13.908%
2025-03-19	0.80000	0.813000	0.764000	0.7775	-2.250%	125,232	-15.370%
2025-03-18	0.75750	0.813600	0.757500	0.7954	+2.315%	125,756	-17.274%
2025-03-17	0.76500	0.798600	0.755600	0.7774	-0.664%	144,185	-15.359%
2025-03-14	0.78000	0.811000	0.770700	0.7826	+0.864%	120,075	-15.921%
2025-03-13	0.77370	0.798000	0.758200	0.7759	-2.267%	137,068	-15.195%
2025-03-12	0.78000	0.804100	0.754600	0.7939	+0.659%	122,338	-17.118%
2025-03-11	0.77500	0.812000	0.745000	0.7887	+3.368%	175,913	-16.572%
2025-03-10	0.81380	0.828000	0.744950	0.7630	-4.158%	414,003	-13.761%
2025-03-07	0.82000	0.850500	0.786000	0.7961	-5.898%	438,624	-17.347%
2025-03-06	0.86030	0.886000	0.831100	0.8460	-3.325%	594,787	-22.222%
2025-03-05	0.88000	0.898500	0.850400	0.8751	+0.471%	246,511	-24.809%
2025-03-04	0.85000	0.885800	0.820000	0.8710	+2.761%	400,915	-24.455%
2025-03-03	0.91000	0.910000	0.840000	0.8476	-5.696%	362,178	-22.369%
2025-02-28	0.86000	0.901600	0.840000	0.8988	+4.560%	638,312	-26.791%
2025-02-27	0.92250	0.930000	0.850000	0.8596	-4.732%	1,779,320	-23.453%
2025-02-26	0.89800	0.929900	0.873700	0.9023	+1.041%	153,378	-27.075%
2025-02-25	0.92000	0.924600	0.850000	0.8930	-3.418%	417,223	-26.316%
2025-02-24	0.97010	1.010000	0.923800	0.9246	-5.013%	702,576	-28.834%
2025-02-21	1.02000	1.030000	0.965500	0.9734	-2.660%	302,839	-32.402%
2025-02-20	1.01000	1.010000	0.980301	1.0000	-0.990%	203,198	-34.200%
2025-02-19	0.98000	1.040000	0.954900	1.0100	+4.124%	855,906	-34.851%
2025-02-18	0.98800	0.994300	0.950000	0.9700	-2.208%	206,231	-32.165%
2025-02-14	0.91000	1.010000	0.902100	0.9919	+10.272%	596,604	-33.663%
2025-02-13	0.86570	0.900000	0.851300	0.8995	+3.808%	316,343	-26.848%
2025-02-12	0.89000	0.890000	0.838400	0.8665	-3.829%	507,416	-24.062%
2025-02-11	0.88000	0.902600	0.855000	0.9010	+0.111%	630,617	-26.970%
2025-02-10	0.96570	0.980000	0.884000	0.9000	-6.755%	927,292	-26.889%
2025-02-07	1.06000	1.060000	0.959700	0.9652	-6.291%	1,325,090	-31.828%
2025-02-06	0.98000	1.090000	0.950000	1.0300	+1.980%	2,978,190	-36.117%
2025-02-05	0.99820	1.050000	0.860000	1.0100	+9.795%	21,247,736	-34.851%
2025-02-04	0.89670	0.928000	0.878825	0.9199	+2.496%	187,721	-28.470%
2025-02-03	0.86700	0.909900	0.850000	0.8975	+1.412%	184,850	-26.685%
2025-01-31	0.90000	0.903600	0.870000	0.8850	-0.562%	108,747	-25.650%
2025-01-30	0.90000	0.921000	0.870000	0.8900	-1.330%	324,440	-26.067%
2025-01-29	0.91000	0.929700	0.880000	0.9020	+0.884%	165,409	-27.051%
2025-01-28	0.89000	0.910000	0.873800	0.8941	-1.747%	144,327	-26.406%
2025-01-27	0.90530	0.950000	0.901300	0.9100	-1.280%	90,028	-27.692%
2025-01-24	0.94240	0.950000	0.904500	0.9218	-2.290%	71,658	-28.618%
2025-01-23	0.93000	0.960000	0.900000	0.9434	+2.767%	283,678	-30.252%
2025-01-22	0.94770	0.947800	0.905900	0.9180	-2.226%	146,195	-28.322%
2025-01-21	0.92000	0.950000	0.889700	0.9389	+3.358%	217,307	-29.918%
2025-01-17	0.91000	0.927100	0.880000	0.9084	-1.218%	215,836	-27.565%
2025-01-16	0.93990	0.942400	0.880000	0.9196	-1.108%	217,470	-28.447%
2025-01-15	0.92000	0.940000	0.888000	0.9299	+2.277%	220,696	-29.240%
2025-01-14	0.89000	0.918700	0.851200	0.9092	+3.956%	414,352	-27.629%
2025-01-13	0.90130	0.910000	0.852400	0.8746	-4.634%	480,009	-24.766%
2025-01-10	0.95000	0.992225	0.891800	0.9171	-4.469%	408,644	-28.252%
2025-01-08	0.98780	0.989900	0.921200	0.9600	-2.240%	464,172	-31.458%
2025-01-07	1.05000	1.080400	0.980000	0.9820	-9.908%	587,798	-32.994%
2025-01-06	0.99000	1.090000	0.961000	1.0900	+9.802%	1,022,225	-39.633%
2025-01-03	0.99000	1.110000	0.973800	0.9927	+1.941%	1,059,148	-33.716%
2025-01-02	0.96610	0.989900	0.942900	0.9738	+1.227%	380,303	-32.430%
2024-12-31	0.91000	0.970600	0.880800	0.9620	+6.806%	415,710	-31.601%
2024-12-30	0.90000	0.910251	0.858800	0.9007	-2.690%	537,839	-26.946%
2024-12-27	0.96000	0.975400	0.906900	0.9256	-3.583%	320,495	-28.911%
2024-12-26	0.92000	0.960000	0.882600	0.9600	+4.781%	318,335	-31.458%
2024-12-24	0.89310	0.930000	0.851200	0.9162	+2.518%	544,021	-28.182%
2024-12-23	0.91000	0.910700	0.860000	0.8937	-1.791%	493,243	-26.374%
2024-12-20	0.87900	0.917100	0.860000	0.9100	+5.777%	632,175	-27.692%
2024-12-19	0.92000	0.922500	0.810000	0.8603	-3.920%	950,368	-23.515%
2024-12-18	0.96000	0.976000	0.877800	0.8954	-6.280%	554,998	-26.513%
2024-12-17	0.94000	0.980000	0.910300	0.9554	-0.748%	475,378	-31.128%
2024-12-16	0.96480	0.977400	0.922000	0.9626	-0.228%	536,366	-31.643%
2024-12-13	0.96000	0.977600	0.910000	0.9648	-0.985%	699,979	-31.799%
2024-12-12	1.02000	1.040000	0.960000	0.9744	-4.471%	454,204	-32.471%
2024-12-11	1.06000	1.060000	1.010000	1.0200	-3.774%	253,555	-35.490%
2024-12-10	1.04000	1.100000	1.030000	1.0600	0.000%	482,172	-37.925%
2024-12-09	1.06000	1.122800	1.040000	1.0600	+0.952%	375,731	-37.925%
2024-12-06	0.97000	1.060000	0.961200	1.0500	+6.340%	353,845	-37.333%
2024-12-05	1.02000	1.020000	0.920000	0.9874	-2.719%	986,618	-33.360%
2024-12-04	1.09000	1.130000	0.990000	1.0150	-7.727%	979,250	-35.172%
2024-12-03	1.10000	1.130000	1.050000	1.1000	-1.786%	760,460	-40.182%
2024-12-02	1.14000	1.190000	1.100000	1.1200	-0.885%	787,694	-41.250%
2024-11-29	1.12000	1.160000	1.090000	1.1300	+1.802%	617,002	-41.770%
2024-11-27	0.99000	1.120000	0.960000	1.1100	+15.589%	1,312,586	-40.721%
2024-11-26	0.93010	1.010000	0.930100	0.9603	+6.228%	1,482,100	-31.480%
2024-11-25	0.90730	0.941100	0.894800	0.9040	+0.444%	1,633,274	-27.212%
2024-11-22	0.91000	0.950000	0.886000	0.9000	-1.532%	1,172,254	-26.889%
2024-11-21	0.96670	0.980200	0.911600	0.9140	-5.491%	858,214	-28.009%
2024-11-20	1.04000	1.060000	0.943300	0.9671	-6.107%	1,034,579	-31.962%
2024-11-19	0.99300	1.090000	0.985000	1.0300	+6.416%	627,518	-36.117%
2024-11-18	1.00000	1.010000	0.949600	0.9679	+2.218%	688,965	-32.018%
2024-11-15	1.01000	1.040000	0.930000	0.9469	-9.819%	1,102,001	-30.510%
2024-11-14	1.15000	1.170000	1.030000	1.0500	-7.895%	947,404	-37.333%
2024-11-13	1.20000	1.210000	1.110000	1.1400	-5.000%	1,093,503	-42.281%
2024-11-12	1.28000	1.280000	1.180000	1.2000	-4.762%	839,996	-45.167%
2024-11-11	1.31000	1.335000	1.220000	1.2600	-3.817%	679,394	-47.778%
2024-11-08	1.33000	1.400000	1.280000	1.3100	-1.504%	550,748	-49.771%
2024-11-07	1.30000	1.380000	1.300000	1.3300	+2.308%	501,520	-50.526%
2024-11-06	1.31000	1.340000	1.270000	1.3000	-0.763%	480,208	-49.385%
2024-11-05	1.26000	1.390000	1.250000	1.3100	+3.968%	499,550	-49.771%
2024-11-04	1.25000	1.300000	1.200000	1.2600	+0.800%	477,366	-47.778%
2024-11-01	1.30000	1.300000	1.250000	1.2500	-2.344%	246,948	-47.360%
2024-10-31	1.38000	1.420000	1.260000	1.2800	-5.882%	291,043	-48.594%
2024-10-30	1.40000	1.430000	1.350000	1.3600	-3.546%	261,756	-51.618%
2024-10-29	1.43000	1.450000	1.410000	1.4100	-1.399%	158,061	-53.333%
2024-10-28	1.41000	1.480000	1.410000	1.4300	+2.143%	161,106	-53.986%
2024-10-25	1.41000	1.460000	1.400000	1.4000	-1.408%	118,136	-53.000%
2024-10-24	1.46000	1.460000	1.400000	1.4200	-1.389%	180,255	-53.662%
2024-10-23	1.50000	1.520000	1.425000	1.4400	-5.263%	181,228	-54.306%
2024-10-22	1.46000	1.540000	1.460000	1.5200	+2.013%	316,411	-56.711%
2024-10-21	1.46000	1.510000	1.420000	1.4900	+2.759%	238,301	-55.839%
2024-10-18	1.46000	1.510000	1.450000	1.4500	-2.027%	178,630	-54.621%
2024-10-17	1.50000	1.500000	1.450000	1.4800	-0.671%	201,337	-55.541%
2024-10-16	1.44000	1.510000	1.390000	1.4900	+6.429%	555,961	-55.839%
2024-10-15	1.38000	1.420000	1.380000	1.4000	+1.449%	207,287	-53.000%
2024-10-14	1.39000	1.400000	1.360000	1.3800	-0.719%	236,066	-52.319%
2024-10-11	1.41000	1.440000	1.360000	1.3900	-0.714%	244,079	-52.662%
2024-10-10	1.41000	1.445000	1.370000	1.4000	-1.408%	253,701	-53.000%
2024-10-09	1.44000	1.440000	1.400000	1.4200	-0.699%	226,077	-53.662%
2024-10-08	1.40950	1.460000	1.390000	1.4300	+1.418%	208,053	-53.986%
2024-10-07	1.42000	1.490000	1.380000	1.4100	-0.704%	190,711	-53.333%
2024-10-04	1.42000	1.450000	1.400000	1.4200	0.000%	122,360	-53.662%
2024-10-03	1.47000	1.470000	1.390000	1.4200	-4.698%	246,766	-53.662%
2024-10-02	1.40000	1.500000	1.370000	1.4900	+4.930%	606,264	-55.839%
2024-10-01	1.41000	1.500000	1.395000	1.4200	-1.389%	496,695	-53.662%
2024-09-30	1.49000	1.510000	1.420000	1.4400	+0.699%	353,479	-54.306%
2024-09-27	1.40000	1.490000	1.390000	1.4300	+2.143%	409,466	-53.986%
2024-09-26	1.35000	1.420000	1.350000	1.4000	+4.478%	245,932	-53.000%
2024-09-25	1.38000	1.390000	1.320000	1.3400	-3.597%	392,373	-50.896%
2024-09-24	1.43000	1.441000	1.370000	1.3900	-2.797%	388,082	-52.662%
2024-09-23	1.52000	1.520000	1.420000	1.4300	-6.536%	390,112	-53.986%
2024-09-20	1.53000	1.530000	1.480000	1.5300	+0.658%	308,093	-56.993%
2024-09-19	1.50000	1.570000	1.500000	1.5200	+4.110%	252,586	-56.711%
2024-09-18	1.50000	1.540000	1.460000	1.4600	-2.667%	245,757	-54.932%
2024-09-17	1.51000	1.570000	1.431800	1.5000	0.000%	375,776	-56.133%
2024-09-16	1.49000	1.570000	1.470000	1.5000	+0.671%	287,288	-56.133%
2024-09-13	1.54000	1.610000	1.460000	1.4900	-2.614%	330,811	-55.839%
2024-09-12	1.43000	1.630000	1.410000	1.5300	+6.993%	859,862	-56.993%
2024-09-11	1.41000	1.510000	1.330000	1.4300	0.000%	939,191	-53.986%
2024-09-10	1.48000	1.480000	1.430000	1.4300	-3.378%	230,614	-53.986%
2024-09-09	1.51000	1.590000	1.460000	1.4800	0.000%	239,608	-55.541%
2024-09-06	1.43000	1.505000	1.400000	1.4800	+2.778%	566,201	-55.541%
2024-09-05	1.52000	1.540000	1.440000	1.4400	-4.636%	407,910	-54.306%
2024-09-04	1.48000	1.540000	1.440000	1.5100	+1.342%	383,995	-56.424%
2024-09-03	1.44000	1.505000	1.400000	1.4900	+2.055%	655,657	-55.839%
2024-08-30	1.48000	1.510000	1.455000	1.4600	-1.351%	238,972	-54.932%
2024-08-29	1.46000	1.540000	1.440000	1.4800	+1.370%	446,981	-55.541%
2024-08-28	1.40000	1.460000	1.390000	1.4600	+3.546%	303,947	-54.932%
2024-08-27	1.50000	1.550000	1.400000	1.4100	-7.843%	302,480	-53.333%
2024-08-26	1.50000	1.560000	1.470000	1.5300	+2.685%	257,694	-56.993%
2024-08-23	1.54000	1.570000	1.490000	1.4900	-3.247%	471,514	-55.839%
2024-08-22	1.60000	1.615000	1.530000	1.5400	-1.911%	192,815	-57.273%
2024-08-21	1.49000	1.620000	1.480000	1.5700	+6.803%	423,469	-58.089%
2024-08-20	1.58000	1.600000	1.450000	1.4700	-5.161%	336,443	-55.238%
2024-08-19	1.50000	1.639900	1.500000	1.5500	+1.307%	671,589	-57.548%
2024-08-16	1.43000	1.550000	1.430000	1.5300	+6.993%	473,827	-56.993%
2024-08-15	1.40000	1.490000	1.400000	1.4300	+4.380%	424,357	-53.986%
2024-08-14	1.32000	1.430000	1.320000	1.3700	+5.385%	746,224	-51.971%
2024-08-13	1.29000	1.390000	1.280000	1.3000	+2.362%	515,854	-49.385%
2024-08-12	1.33000	1.359900	1.260000	1.2700	-5.224%	409,867	-48.189%
2024-08-09	1.33000	1.350000	1.290000	1.3400	+0.752%	591,943	-50.896%
2024-08-08	1.34000	1.400000	1.300000	1.3300	-0.746%	583,797	-50.526%
2024-08-07	1.36000	1.420000	1.310000	1.3400	+0.752%	673,292	-50.896%
2024-08-06	1.36000	1.380000	1.290000	1.3300	+2.308%	494,377	-50.526%
2024-08-05	1.37000	1.390000	1.300000	1.3000	-9.722%	661,773	-49.385%
2024-08-02	1.46000	1.470000	1.400000	1.4400	-4.636%	599,772	-54.306%
2024-08-01	1.55000	1.550000	1.465000	1.5100	0.000%	886,131	-56.424%
2024-07-31	1.56000	1.610000	1.460000	1.5100	-2.581%	864,249	-56.424%
2024-07-30	1.61000	1.630000	1.510000	1.5500	-4.908%	847,443	-57.548%
2024-07-29	1.61000	1.700000	1.580000	1.6300	+2.516%	1,137,988	-59.632%
2024-07-26	1.52000	1.630000	1.400000	1.5900	+5.298%	1,008,262	-58.616%
2024-07-25	1.44000	1.518900	1.430000	1.5100	+4.138%	527,799	-56.424%
2024-07-24	1.39000	1.500000	1.390000	1.4500	+0.694%	759,426	-54.621%
2024-07-23	1.37000	1.450000	1.335000	1.4400	+5.109%	990,307	-54.306%
2024-07-22	1.24000	1.379900	1.220000	1.3700	+10.484%	1,618,674	-51.971%
2024-07-19	1.26000	1.260000	1.160000	1.2400	+0.813%	1,226,251	-46.935%
2024-07-18	1.32000	1.320000	1.220000	1.2300	-6.107%	983,497	-46.504%
2024-07-17	1.28000	1.350000	1.250000	1.3100	+2.344%	1,392,262	-49.771%
2024-07-16	1.25000	1.305000	1.210000	1.2800	+4.065%	3,149,104	-48.594%
2024-07-15	1.22000	1.280000	1.180000	1.2300	+1.653%	916,873	-46.504%
2024-07-12	1.26000	1.270000	1.200000	1.2100	-3.968%	1,117,529	-45.620%
2024-07-11	1.26000	1.280000	1.220000	1.2600	-0.787%	975,435	-47.778%
2024-07-10	1.22000	1.300000	1.205000	1.2700	+4.959%	1,237,470	-48.189%
2024-07-09	1.18000	1.230000	1.170000	1.2100	+3.419%	1,140,748	-45.620%
2024-07-08	1.20000	1.200000	1.150000	1.1700	+9.346%	1,932,892	-43.761%
2024-07-05	1.10000	1.130000	1.070000	1.0700	-1.835%	721,545	-38.505%
2024-07-03	1.10000	1.120000	1.050000	1.0900	-0.909%	830,888	-39.633%
2024-07-02	1.16000	1.160000	1.090000	1.1000	-4.348%	1,174,117	-40.182%
2024-07-01	1.22000	1.240000	1.150000	1.1500	-4.959%	1,636,455	-42.783%
2024-06-28	1.34000	1.340000	1.210000	1.2100	-9.701%	8,082,984	-45.620%
2024-06-27	1.34000	1.380000	1.270000	1.3400	0.000%	626,753	-50.896%
2024-06-26	1.44000	1.475000	1.320000	1.3400	-8.844%	1,003,183	-50.896%
2024-06-25	1.47000	1.500000	1.410000	1.4700	-2.000%	963,265	-55.238%
2024-06-24	1.40000	1.515000	1.399700	1.5000	+9.489%	3,248,624	-56.133%
2024-06-21	1.36000	1.400000	1.360000	1.3700	+0.735%	505,478	-51.971%
2024-06-20	1.34000	1.400000	1.330000	1.3600	+1.493%	475,897	-51.618%
2024-06-18	1.30000	1.380000	1.300000	1.3400	+1.515%	432,149	-50.896%
2024-06-17	1.34000	1.340000	1.300000	1.3200	-2.222%	607,956	-50.152%
2024-06-14	1.46000	1.480000	1.340000	1.3500	-6.897%	492,764	-51.259%
2024-06-13	1.42000	1.490000	1.360000	1.4500	+3.571%	577,085	-54.621%
2024-06-12	1.32000	1.430000	1.300000	1.4000	+8.527%	718,968	-53.000%
2024-06-11	1.28000	1.310000	1.245000	1.2900	-1.527%	552,071	-48.992%
2024-06-10	1.37000	1.380000	1.270000	1.3100	-2.963%	534,294	-49.771%
2024-06-07	1.40000	1.400000	1.322000	1.3500	-3.571%	662,236	-51.259%
2024-06-06	1.44000	1.500000	1.380000	1.4000	-2.778%	674,333	-53.000%
2024-06-05	1.43000	1.500000	1.405000	1.4400	+5.882%	1,443,401	-54.306%
2024-06-04	1.46000	1.460000	1.350000	1.3600	-5.556%	773,608	-51.618%
2024-06-03	1.50000	1.590000	1.440000	1.4400	-0.690%	413,088	-54.306%
2024-05-31	1.50000	1.526000	1.420000	1.4500	-2.027%	451,967	-54.621%
2024-05-30	1.47000	1.520000	1.420000	1.4800	+2.069%	291,272	-55.541%
2024-05-29	1.51000	1.525000	1.450000	1.4500	-7.051%	442,580	-54.621%
2024-05-28	1.51000	1.630000	1.500000	1.5600	+4.698%	675,823	-57.821%
2024-05-24	1.53000	1.550000	1.475000	1.4900	-2.614%	444,890	-55.839%
2024-05-23	1.64000	1.650000	1.530000	1.5300	-6.135%	501,065	-56.993%
2024-05-22	1.60000	1.680000	1.600000	1.6300	+1.242%	489,989	-59.632%
2024-05-21	1.62000	1.710000	1.585000	1.6100	-0.617%	518,805	-59.130%
2024-05-20	1.61000	1.640000	1.530000	1.6200	+1.250%	624,468	-59.383%
2024-05-17	1.58000	1.679900	1.575000	1.6000	+1.911%	1,055,770	-58.875%
2024-05-16	1.43000	1.590000	1.400000	1.5700	+12.143%	842,618	-58.089%
2024-05-15	1.41000	1.530000	1.380000	1.4000	+5.263%	2,663,901	-53.000%
2024-05-14	1.49000	1.510000	1.330000	1.3300	-7.639%	1,225,598	-50.526%
2024-05-13	1.50000	1.555000	1.430000	1.4400	-2.041%	877,563	-54.306%
2024-05-10	1.73000	1.730000	1.460000	1.4700	-9.816%	939,720	-55.238%
2024-05-09	1.66000	1.700000	1.620000	1.6300	-1.212%	439,108	-59.632%
2024-05-08	1.70000	1.810000	1.630000	1.6500	-4.624%	998,197	-60.121%
2024-05-07	1.67000	1.865000	1.660000	1.7300	+2.367%	1,612,871	-61.965%
2024-05-06	1.49000	1.710000	1.490000	1.6900	+16.552%	2,927,729	-61.065%
2024-05-03	1.45000	1.560000	1.400000	1.4500	+2.837%	4,864,176	-54.621%
2024-05-02	1.51000	1.550000	1.390000	1.4100	-7.237%	4,873,472	-53.333%
2024-05-01	1.55000	1.630000	1.510000	1.5200	+2.013%	3,889,500	-56.711%
2024-04-30	1.59000	1.680000	1.450000	1.4900	-6.289%	2,118,154	-55.839%
2024-04-29	1.70000	1.765000	1.590000	1.5900	-5.357%	1,604,173	-58.616%
2024-04-26	1.81000	1.825000	1.660000	1.6800	-7.182%	1,250,077	-60.833%
2024-04-25	1.89000	1.950000	1.800000	1.8100	-3.467%	851,580	-63.646%
2024-04-24	2.07000	2.080000	1.865000	1.8750	-10.714%	1,478,484	-64.907%
2024-04-23	2.14000	2.250000	2.070000	2.1000	+5.000%	1,129,938	-68.667%
2024-04-22	2.00000	2.045000	1.955000	2.0000	+2.564%	322,345	-67.100%
2024-04-19	2.01000	2.035000	1.900000	1.9500	-3.704%	727,751	-66.256%
2024-04-18	2.29000	2.290000	2.005000	2.0250	-10.793%	930,124	-67.506%
2024-04-17	2.22000	2.350000	2.215000	2.2700	+3.653%	759,098	-71.013%
2024-04-16	2.16000	2.200000	2.139200	2.1900	-0.455%	171,299	-69.954%
2024-04-15	2.16000	2.260000	2.130000	2.2000	+1.852%	494,061	-70.091%
2024-04-12	2.20000	2.215000	2.140000	2.1600	-3.571%	416,385	-69.537%
2024-04-11	2.18000	2.295000	2.130100	2.2400	+4.186%	874,525	-70.625%
2024-04-10	2.20000	2.210000	2.130000	2.1500	-6.114%	399,875	-69.395%
2024-04-09	2.20000	2.310000	2.195000	2.2900	+5.046%	486,605	-71.266%
2024-04-08	2.22000	2.260000	2.133200	2.1800	-3.111%	645,721	-69.817%
2024-04-05	2.29000	2.300000	2.219200	2.2500	-1.316%	288,769	-70.756%
2024-04-04	2.28000	2.400000	2.230000	2.2800	+0.885%	438,004	-71.140%
2024-04-03	2.33000	2.340000	2.245000	2.2600	-4.237%	456,528	-70.885%
2024-04-02	2.35000	2.370000	2.290000	2.3600	-1.667%	1,535,488	-72.119%
2024-04-01	2.35000	2.430000	2.280000	2.4000	+2.128%	670,271	-72.583%
2024-03-28	2.33000	2.395000	2.310000	2.3500	+0.858%	534,078	-72.000%
2024-03-27	2.26000	2.340000	2.200000	2.3300	+4.018%	614,658	-71.760%
2024-03-26	2.29000	2.290000	2.115000	2.2400	+1.818%	804,997	-70.625%
2024-03-25	2.16000	2.345000	2.160000	2.2000	+0.457%	645,392	-70.091%
2024-03-22	2.06000	2.240000	2.020000	2.1900	+7.353%	944,774	-69.954%
2024-03-21	2.14000	2.220000	2.030000	2.0400	-4.673%	1,743,567	-67.745%
2024-03-20	2.22000	2.250000	2.060000	2.1400	+5.419%	1,660,799	-69.252%
2024-03-19	1.97000	2.060000	1.929800	2.0300	+4.103%	1,116,811	-67.586%
2024-03-18	2.01000	2.060000	1.880000	1.9500	-2.500%	1,173,241	-66.256%
2024-03-15	2.08000	2.120000	2.000000	2.0000	-2.439%	6,485,265	-67.100%
2024-03-14	2.25000	2.295000	2.050000	2.0500	-8.889%	1,683,000	-67.902%
2024-03-13	2.36000	2.420000	2.240000	2.2500	-4.661%	809,146	-70.756%
2024-03-12	2.46000	2.480000	2.340000	2.3600	-4.065%	833,230	-72.119%
2024-03-11	2.43000	2.510000	2.425000	2.4600	+1.235%	2,734,384	-73.252%
2024-03-08	2.41000	2.515000	2.410000	2.4300	+1.674%	4,307,523	-72.922%
2024-03-07	2.42000	2.450000	2.360000	2.3900	-0.417%	497,143	-72.469%
2024-03-06	2.32000	2.419900	2.320000	2.4000	+3.448%	590,172	-72.583%
2024-03-05	2.37000	2.400000	2.250000	2.3200	-2.521%	846,129	-71.638%
2024-03-04	2.45000	2.540000	2.260600	2.3800	-0.833%	1,323,361	-72.353%
2024-03-01	2.36000	2.410000	2.302500	2.4000	+2.128%	929,706	-72.583%
2024-02-29	2.38000	2.405000	2.260000	2.3500	+0.858%	969,193	-72.000%
2024-02-28	2.45000	2.470000	2.315000	2.3300	-2.510%	1,024,967	-71.760%
2024-02-27	2.42000	2.505000	2.350600	2.3900	-1.240%	2,603,528	-72.469%
2024-02-26	2.61000	2.610000	2.360000	2.4200	-2.024%	1,438,020	-72.810%
2024-02-23	2.49000	2.520000	2.380000	2.4700	+1.230%	1,815,184	-73.360%
2024-02-22	2.69000	2.740000	2.430000	2.4400	-9.294%	2,292,167	-73.033%
2024-02-21	2.80000	2.880000	2.660000	2.6900	-5.614%	2,883,589	-75.539%
2024-02-20	2.94000	3.040000	2.805000	2.8500	-3.061%	982,421	-76.912%
2024-02-16	2.98000	3.005000	2.880000	2.9400	-2.000%	539,806	-77.619%
2024-02-15	2.92000	3.010000	2.855000	3.0000	+3.448%	1,130,170	-78.067%
2024-02-14	2.85000	2.960000	2.605000	2.9000	+4.693%	1,470,876	-77.310%
2024-02-13	3.10000	3.100000	2.715000	2.7700	-11.218%	2,201,456	-76.245%
2024-02-12	3.25000	3.470000	3.120000	3.1200	-4.587%	1,183,434	-78.910%
2024-02-09	3.39000	3.500100	3.100000	3.2700	-3.254%	2,038,386	-79.878%
2024-02-08	3.18000	3.400000	3.125000	3.3800	+5.296%	1,659,270	-80.533%
2024-02-07	3.25000	3.280000	3.040000	3.2100	+0.627%	1,858,190	-79.502%
2024-02-06	3.23000	3.620000	3.100000	3.1900	+2.244%	2,214,179	-79.373%
2024-02-05	2.96000	3.120000	2.850000	3.1200	+4.000%	1,251,656	-78.910%
2024-02-02	3.05000	3.130000	2.835000	3.0000	-2.913%	920,496	-78.067%
2024-02-01	3.00000	3.120000	2.725000	3.0900	+3.344%	1,668,908	-78.706%
2024-01-31	2.87000	3.240000	2.800000	2.9900	+3.460%	1,992,436	-77.993%
2024-01-30	2.94000	3.258200	2.855000	2.8900	-3.667%	2,115,204	-77.232%
2024-01-29	2.66000	3.059100	2.600000	3.0000	+18.577%	7,756,380	-78.067%
2024-01-26	2.50000	2.555000	2.435000	2.5300	+2.429%	706,316	-73.992%
2024-01-25	2.41000	2.510000	2.370000	2.4700	+2.917%	936,473	-73.360%
2024-01-24	2.54000	2.590000	2.380000	2.4000	-4.382%	782,396	-72.583%
2024-01-23	2.63000	2.680000	2.390000	2.5100	+1.210%	5,098,891	-73.785%
2024-01-22	2.55000	2.600000	2.400000	2.4800	+1.639%	349,773	-73.468%
2024-01-19	2.44000	2.460000	2.315000	2.4400	-0.204%	265,103	-73.033%
2024-01-18	2.74000	2.740000	2.410000	2.4450	-10.766%	530,084	-73.088%
2024-01-17	2.90000	2.910000	2.575000	2.7400	-8.667%	732,225	-75.985%
2024-01-16	3.37000	3.400000	2.860100	3.0000	-9.910%	1,121,226	-78.067%
2024-01-12	3.12000	3.430000	3.015000	3.3300	+9.539%	1,100,002	-80.240%
2024-01-11	3.32000	3.320000	2.940000	3.0400	-9.254%	862,313	-78.355%
2024-01-10	3.45000	3.670000	3.000000	3.3500	-2.899%	6,728,441	-80.358%
2024-01-09	2.52000	3.770000	2.490000	3.4500	+40.244%	7,236,740	-80.928%
2024-01-08	2.44000	2.520000	2.220000	2.4600	+1.653%	1,814,461	-73.252%
2024-01-05	2.11000	2.520000	2.020000	2.4200	+12.037%	2,882,289	-72.810%
2024-01-04	2.00000	2.370000	1.960000	2.1600	+22.727%	3,301,841	-69.537%
2024-01-03	2.04000	2.050000	1.750000	1.7600	-12.438%	605,476	-62.614%

.dark-mode .nhzFqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhzFqR{ color: #333333; background-color: white; border: 2px solid #333333; }ACETAdicet Bio, Inc. Common Stockstock NASDAQ

ACET
Adicet Bio, Inc. Common Stock
stock NASDAQ