Dark

ACET
Adicet Bio, Inc. Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:59:12 PM EDT

8.18USD+4.942%(+0.39)107,808

6.97Bid 9.38Ask 2.41Spread

Pre-market

Jul 27, 2026 9:12:30 AM EDT

8.02USD+2.953%(+0.23)3,400

After-hours

Jul 27, 2026 4:00:30 PM EDT

8.06USD-1.407%(-0.12)1,602

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	7.8900	8.2300	7.7900	8.1800	+5.006%	107,808	0.000%
2026-07-24	8.3900	8.3900	7.7500	7.7900	-7.482%	71,207	+5.006%
2026-07-23	8.3500	8.5600	8.1400	8.4200	-1.750%	177,680	-2.850%
2026-07-22	8.0700	8.6250	8.0000	8.5700	+5.542%	95,175	-4.551%
2026-07-21	7.9600	8.3099	7.9100	8.1200	+2.915%	43,296	+0.739%
2026-07-20	7.9600	8.1300	7.7633	7.8900	-2.833%	74,922	+3.676%
2026-07-17	8.1600	8.2700	7.9500	8.1200	-1.217%	104,892	+0.739%
2026-07-16	8.6000	8.6700	7.9445	8.2200	-5.300%	113,892	-0.487%
2026-07-15	8.7900	8.8750	8.4350	8.6800	-1.699%	53,952	-5.760%
2026-07-14	8.6400	9.0800	8.5100	8.8300	+3.275%	115,531	-7.361%
2026-07-13	8.7900	9.1500	8.5500	8.5500	-3.171%	116,362	-4.327%
2026-07-10	8.9500	8.9800	8.6750	8.8300	-1.230%	60,801	-7.361%
2026-07-09	9.2500	9.3150	8.8750	8.9400	-3.351%	98,315	-8.501%
2026-07-08	8.5300	9.3100	8.5300	9.2500	+7.558%	136,381	-11.568%
2026-07-07	9.1300	9.1300	8.4900	8.6000	-5.182%	66,250	-4.884%
2026-07-06	9.1000	9.4200	9.0550	9.0700	+0.778%	64,603	-9.813%
2026-07-02	8.7300	9.3899	8.7000	9.0000	+4.408%	101,107	-9.111%
2026-07-01	8.5800	9.0200	8.4000	8.6200	-0.231%	90,121	-5.104%
2026-06-30	8.5800	8.8100	8.4700	8.6400	+0.935%	171,799	-5.324%
2026-06-29	8.3800	8.6150	8.3400	8.5600	+2.270%	74,353	-4.439%
2026-06-26	7.8600	8.3700	7.8600	8.3700	+5.949%	95,750	-2.270%
2026-06-25	8.2500	8.3000	7.8800	7.9000	-4.242%	88,627	+3.544%
2026-06-24	8.2100	8.4300	8.1200	8.2500	+1.227%	84,539	-0.848%
2026-06-23	8.0700	8.4400	8.0700	8.1500	-0.972%	32,079	+0.368%
2026-06-22	8.0800	8.4000	8.0800	8.2300	+1.605%	64,371	-0.608%
2026-06-18	8.0200	8.1500	8.0200	8.1000	0.000%	36,383	+0.988%
2026-06-17	7.8600	8.3300	7.7900	8.1000	+4.381%	244,199	+0.988%
2026-06-16	8.1200	8.1300	7.7201	7.7600	-4.316%	77,747	+5.412%
2026-06-15	8.1200	8.3694	8.1100	8.1100	+0.745%	32,009	+0.863%
2026-06-12	7.6300	8.3299	7.4416	8.0500	+6.623%	121,739	+1.615%
2026-06-11	7.3900	7.7350	7.3100	7.5500	+3.283%	42,076	+8.344%
2026-06-10	7.2700	7.4200	7.2400	7.3100	0.000%	34,919	+11.902%
2026-06-09	7.3500	7.5500	7.0200	7.3100	+1.247%	54,642	+11.902%
2026-06-08	7.4600	7.4600	7.1268	7.2200	-0.551%	53,877	+13.296%
2026-06-05	8.0500	8.0600	7.2600	7.2600	-10.920%	86,582	+12.672%
2026-06-04	7.8900	8.3350	7.8600	8.1500	+4.087%	63,317	+0.368%
2026-06-03	8.0600	8.2900	7.6425	7.8300	-3.453%	113,720	+4.470%
2026-06-02	8.6600	8.6700	8.1100	8.1100	-7.631%	170,763	+0.863%
2026-06-01	9.3200	9.3200	8.7400	8.7800	-5.693%	66,790	-6.834%
2026-05-29	8.6400	9.4734	8.5200	9.3100	+7.755%	203,842	-12.137%
2026-05-28	8.3800	8.7400	8.2900	8.6400	+1.647%	114,373	-5.324%
2026-05-27	8.3600	8.6750	8.1750	8.5000	+2.041%	100,692	-3.765%
2026-05-26	8.4400	8.6200	8.0312	8.3300	+0.361%	90,236	-1.801%
2026-05-22	7.9000	8.3500	7.9000	8.3000	+5.196%	92,027	-1.446%
2026-05-21	7.7100	8.0300	7.4700	7.8900	+1.675%	105,783	+3.676%
2026-05-20	7.2500	7.9100	7.2300	7.7600	+7.034%	154,128	+5.412%
2026-05-19	7.5000	7.5000	7.0900	7.2500	-3.333%	171,474	+12.828%
2026-05-18	7.6000	7.7600	7.3200	7.5000	-2.344%	100,902	+9.067%
2026-05-15	8.2500	8.2500	7.5700	7.6800	-8.680%	138,862	+6.510%
2026-05-14	8.1500	8.6050	7.7500	8.4100	+4.213%	155,552	-2.735%
2026-05-13	7.8700	8.1600	7.6000	8.0700	+1.509%	45,718	+1.363%
2026-05-12	8.1700	8.1700	7.8100	7.9500	-2.693%	63,827	+2.893%
2026-05-11	8.4500	8.7055	8.0813	8.1700	-4.444%	198,723	+0.122%
2026-05-08	8.4600	8.9000	8.3470	8.5500	+2.764%	96,772	-4.327%
2026-05-07	8.5500	8.6600	8.2400	8.3200	-2.690%	60,146	-1.683%
2026-05-06	8.5100	8.7650	8.3700	8.5500	+0.470%	113,019	-4.327%
2026-05-05	8.6100	8.8800	8.3300	8.5100	+0.710%	106,465	-3.878%
2026-05-04	8.2000	8.5300	8.0600	8.4500	+3.049%	52,743	-3.195%
2026-05-01	7.5500	8.3000	7.4500	8.2000	+8.609%	119,396	-0.244%
2026-04-30	7.6000	7.7100	7.4500	7.5500	-1.048%	51,459	+8.344%
2026-04-29	7.6400	7.8000	7.2900	7.6300	-0.522%	100,688	+7.208%
2026-04-28	7.7800	7.9200	7.5500	7.6700	-3.279%	71,491	+6.649%
2026-04-27	8.0200	8.2000	7.8500	7.9300	+0.380%	53,166	+3.153%
2026-04-24	7.9600	7.9600	7.7700	7.9000	0.000%	50,327	+3.544%
2026-04-23	8.2900	8.3200	7.9000	7.9000	-4.934%	76,889	+3.544%
2026-04-22	8.2200	8.4200	8.1402	8.3100	+3.102%	58,559	-1.564%
2026-04-21	8.6800	8.6800	7.9600	8.0600	-7.036%	174,580	+1.489%
2026-04-20	8.2300	8.7900	8.1700	8.6700	+5.474%	131,552	-5.652%
2026-04-17	8.2950	8.4700	8.1500	8.2200	+2.112%	187,403	-0.487%
2026-04-16	8.1600	8.2000	7.7000	8.0500	+1.641%	132,135	+1.615%
2026-04-15	7.0600	7.9900	6.7700	7.9200	+13.143%	346,155	+3.283%
2026-04-14	6.8400	7.1000	6.7900	7.0000	+10.236%	387,064	+16.857%
2026-04-13	6.6700	6.6700	6.0500	6.3500	-6.065%	202,451	+28.819%
2026-04-10	6.8900	6.9000	6.6800	6.7600	-1.458%	61,708	+21.006%
2026-04-09	6.5500	6.9700	6.5130	6.8600	+4.733%	240,180	+19.242%
2026-04-08	6.6700	6.7100	6.1700	6.5500	+1.866%	274,305	+24.885%
2026-04-07	6.8400	6.8600	6.3450	6.4300	-6.812%	180,739	+27.216%
2026-04-06	6.9500	7.0889	6.8300	6.9000	-1.288%	78,312	+18.551%
2026-04-02	6.8100	7.0100	6.7350	6.9900	+1.599%	64,016	+17.024%
2026-04-01	6.8800	7.0572	6.8500	6.8800	+1.028%	78,007	+18.895%
2026-03-31	6.2600	6.8200	6.2600	6.8100	+11.457%	72,875	+20.117%
2026-03-30	6.4500	6.4900	6.0100	6.1100	-5.564%	112,704	+33.879%
2026-03-27	6.6200	6.6600	6.4200	6.4700	-3.863%	105,084	+26.430%
2026-03-26	6.7400	6.9100	6.6700	6.7300	-1.175%	63,974	+21.545%
2026-03-25	6.7200	7.0000	6.5500	6.8100	+1.794%	76,456	+20.117%
2026-03-24	6.5900	6.7600	6.5000	6.6900	+0.450%	75,360	+22.272%
2026-03-23	6.8200	6.9169	6.4850	6.6600	-3.757%	160,385	+22.823%
2026-03-20	6.9700	7.1150	6.8300	6.9200	-2.122%	96,226	+18.208%
2026-03-19	6.8900	7.0900	6.8200	7.0700	+2.020%	97,319	+15.700%
2026-03-18	7.0700	7.1444	6.8001	6.9300	-3.616%	331,625	+18.038%
2026-03-17	7.2500	7.3500	7.1100	7.1900	+0.279%	45,245	+13.769%
2026-03-16	7.3300	7.4500	7.1400	7.1700	-0.555%	100,085	+14.086%
2026-03-13	6.9800	7.6900	6.9800	7.2100	+2.415%	146,303	+13.454%
2026-03-12	7.4100	7.4375	6.9700	7.0400	-5.756%	86,397	+16.193%
2026-03-11	7.5300	7.6900	7.1500	7.4700	-0.797%	176,306	+9.505%
2026-03-10	7.6000	8.1200	7.4000	7.5300	-1.051%	181,110	+8.632%
2026-03-09	7.2000	7.7600	7.0527	7.6100	+4.390%	93,713	+7.490%
2026-03-06	7.3000	7.3650	7.0600	7.2900	-2.279%	56,821	+12.209%
2026-03-05	7.5700	7.6250	7.3300	7.4600	-1.453%	77,308	+9.651%
2026-03-04	7.1000	7.6000	7.0900	7.5700	+7.835%	136,068	+8.058%
2026-03-03	7.0100	7.1300	6.6700	7.0200	-3.704%	111,380	+16.524%
2026-03-02	7.0900	7.3350	7.0000	7.2900	+0.552%	33,202	+12.209%
2026-02-27	7.2000	7.4700	7.0900	7.2500	-0.956%	41,835	+12.828%
2026-02-26	7.4500	7.4500	6.9201	7.3200	-1.215%	47,139	+11.749%
2026-02-25	7.3700	7.5900	7.2500	7.4100	+0.679%	75,095	+10.391%
2026-02-24	6.8800	7.5000	6.8800	7.3600	+6.205%	126,248	+11.141%
2026-02-23	7.1400	7.3400	6.8500	6.9300	-2.941%	102,184	+18.038%
2026-02-20	7.2900	7.5800	7.0200	7.1400	-4.032%	202,053	+14.566%
2026-02-19	6.9300	7.4400	6.8100	7.4400	+5.382%	235,550	+9.946%
2026-02-18	6.9400	7.2000	6.8000	7.0600	+0.284%	259,535	+15.864%
2026-02-17	6.8600	7.0800	6.5000	7.0400	+1.881%	255,171	+16.193%
2026-02-13	6.7600	7.3000	6.7200	6.9100	+2.827%	237,522	+18.379%
2026-02-12	6.8200	7.0000	6.4200	6.7200	-1.322%	287,947	+21.726%
2026-02-11	7.1700	7.4700	6.6000	6.8100	-4.488%	273,861	+20.117%
2026-02-10	7.2000	7.5600	7.1200	7.1300	-1.655%	262,817	+14.727%
2026-02-09	6.9100	8.3500	6.5750	7.2500	+3.129%	410,399	+12.828%
2026-02-06	6.5500	7.0300	6.5500	7.0300	+9.161%	226,294	+16.358%
2026-02-05	7.3500	7.3500	6.4066	6.4400	-13.324%	277,741	+27.019%
2026-02-04	7.7000	7.8500	7.3600	7.4300	-3.506%	176,574	+10.094%
2026-02-03	7.9600	8.1000	7.6400	7.7000	-3.509%	82,585	+6.234%
2026-02-02	7.9000	8.1350	7.8100	7.9800	-0.125%	108,001	+2.506%
2026-01-30	8.4100	8.5000	7.8800	7.9900	-6.000%	170,886	+2.378%
2026-01-29	8.4500	8.5200	8.2600	8.5000	+0.592%	50,796	-3.765%
2026-01-28	8.5400	8.5500	8.2800	8.4500	-1.054%	74,427	-3.195%
2026-01-27	8.6800	8.9499	8.1750	8.5400	-1.839%	122,225	-4.215%
2026-01-26	8.4700	9.0000	8.3500	8.7000	+3.081%	134,955	-5.977%
2026-01-23	8.3100	8.5300	8.1700	8.4400	+0.476%	110,765	-3.081%
2026-01-22	8.1600	8.4500	8.0500	8.4000	+4.089%	242,677	-2.619%
2026-01-21	8.1300	8.5500	7.7600	8.0700	+2.152%	248,759	+1.363%
2026-01-20	8.1200	8.1800	7.8300	7.9000	-4.589%	308,373	+3.544%
2026-01-16	7.9000	8.3000	7.8700	8.2800	+4.282%	137,948	-1.208%
2026-01-15	8.3000	8.4999	7.9000	7.9400	-4.222%	113,076	+3.023%
2026-01-14	8.3300	8.5600	8.2000	8.2900	0.000%	92,927	-1.327%
2026-01-13	7.7800	8.3200	7.7200	8.2900	+6.146%	112,470	-1.327%
2026-01-12	8.0500	8.0800	7.7000	7.8100	-2.740%	190,079	+4.738%
2026-01-09	8.1700	8.2150	7.9300	8.0300	-0.742%	149,801	+1.868%
2026-01-08	8.3400	8.4000	8.0234	8.0900	-4.260%	170,499	+1.112%
2026-01-07	8.0700	8.5500	8.0700	8.4500	+4.969%	116,871	-3.195%
2026-01-06	8.1000	8.2500	7.9700	8.0500	-1.227%	163,861	+1.615%
2026-01-05	8.8300	9.0500	7.9400	8.1500	-7.596%	282,663	+0.368%
2026-01-02	8.4300	8.8200	8.3300	8.8200	+4.751%	732,062	-7.256%
2025-12-31	7.8400	8.8400	7.8400	8.4200	+6.179%	261,754	-2.850%
2025-12-30	7.9700	8.3200	7.6200	7.9300	+0.716%	271,554	+3.153%
2025-12-29	8.0304	8.2336	7.8400	7.8736	-5.365%	168,409	+3.891%
2025-12-26	7.5360	8.3680	7.5200	8.3200	+0.154%	185,124	-1.683%
2025-12-24	7.7744	8.3200	7.7744	8.3072	+6.853%	86,600	-1.531%
2025-12-23	7.8336	7.9632	7.5488	7.7744	-1.200%	105,837	+5.217%
2025-12-22	7.8400	8.2944	7.7440	7.8688	-0.385%	187,273	+3.955%
2025-12-19	7.4608	8.1760	7.3616	7.8992	+5.043%	378,873	+3.555%
2025-12-18	7.6448	7.9328	7.5200	7.5200	-0.064%	95,035	+8.777%
2025-12-17	7.5664	8.0000	7.4560	7.5248	+1.140%	264,668	+8.707%
2025-12-16	8.0000	8.0416	7.3840	7.4400	-6.061%	294,144	+9.946%
2025-12-15	8.2528	8.3200	7.8400	7.9200	-0.742%	233,078	+3.283%
2025-12-12	8.1600	8.4112	7.8400	7.9792	-3.502%	243,069	+2.517%
2025-12-11	8.5120	8.7968	8.2400	8.2688	-5.814%	226,870	-1.074%
2025-12-10	9.0576	9.4208	8.3200	8.7792	+2.331%	196,223	-6.825%
2025-12-09	8.3984	8.6832	8.2400	8.5792	+2.289%	163,510	-4.653%
2025-12-08	8.6400	8.7984	8.0000	8.3872	-1.872%	208,850	-2.470%
2025-12-05	8.5600	8.8000	8.5072	8.5472	-3.748%	134,273	-4.296%
2025-12-04	8.6912	9.1504	8.5600	8.8800	+3.352%	113,291	-7.883%
2025-12-03	8.9648	8.9856	8.4000	8.5920	-4.124%	208,796	-4.795%
2025-12-02	9.7600	9.8384	8.7744	8.9616	-8.225%	167,645	-8.722%
2025-12-01	10.5600	10.5600	9.7056	9.7648	-5.847%	93,399	-16.230%
2025-11-28	10.0640	11.1504	9.9344	10.3712	+7.854%	82,234	-21.128%
2025-11-26	9.6704	10.0800	9.2640	9.6160	+0.183%	294,399	-14.933%
2025-11-25	10.1216	10.2944	9.5520	9.5984	-2.009%	88,746	-14.777%
2025-11-24	10.0480	10.7568	9.6656	9.7952	+1.644%	63,112	-16.490%
2025-11-21	9.2400	10.0168	9.2304	9.6368	+4.294%	61,367	-15.117%
2025-11-20	9.2800	9.9200	9.2016	9.2400	+0.052%	63,783	-11.472%
2025-11-19	9.6000	9.9520	9.0528	9.2352	-3.992%	92,307	-11.426%
2025-11-18	10.4640	10.4640	9.4464	9.6192	+1.314%	105,254	-14.962%
2025-11-17	10.5600	10.9744	9.4272	9.4944	-10.403%	186,731	-13.844%
2025-11-14	10.4000	11.1296	10.3200	10.5968	-0.121%	54,274	-22.807%
2025-11-13	10.8336	11.2000	10.1120	10.6096	-3.409%	101,718	-22.900%
2025-11-12	10.3392	11.0400	10.3200	10.9840	+6.236%	80,297	-25.528%
2025-11-11	10.7200	10.8320	10.2400	10.3392	-1.629%	81,780	-20.884%
2025-11-10	10.4000	11.1984	10.1584	10.5104	+2.705%	121,544	-22.172%
2025-11-07	10.7200	10.8768	9.6544	10.2336	-5.496%	151,974	-20.067%
2025-11-06	11.0400	11.3744	10.6096	10.8288	-1.913%	68,211	-24.461%
2025-11-05	11.0560	11.3664	10.5888	11.0400	-0.043%	56,497	-25.906%
2025-11-04	11.6224	11.8240	10.7200	11.0448	-5.438%	148,838	-25.938%
2025-11-03	12.0000	12.3200	11.4208	11.6800	-2.667%	195,608	-29.966%
2025-10-31	12.5280	12.9440	11.6832	12.0000	-3.772%	176,495	-31.833%
2025-10-30	12.3728	12.9568	12.0640	12.4704	+3.851%	101,666	-34.405%
2025-10-29	13.7600	13.9904	12.0000	12.0080	-12.284%	264,667	-31.879%
2025-10-28	14.5600	14.5600	13.5760	13.6896	-5.123%	110,050	-40.247%
2025-10-27	14.2544	14.5600	13.2800	14.4288	+1.326%	192,180	-43.308%
2025-10-24	13.9680	14.9824	13.9200	14.2400	+3.344%	59,716	-42.556%
2025-10-23	14.5920	14.6096	13.6800	13.7792	-5.529%	53,999	-40.635%
2025-10-22	14.4000	14.7504	13.7744	14.5856	-1.117%	81,057	-43.917%
2025-10-21	15.8400	16.4800	14.4000	14.7504	-6.766%	141,967	-44.544%
2025-10-20	16.1600	16.3200	15.3760	15.8208	-0.121%	108,207	-48.296%
2025-10-17	16.9600	16.9600	15.0400	15.8400	-4.808%	119,472	-48.359%
2025-10-16	16.2400	17.0400	16.0000	16.6400	+5.487%	233,197	-50.841%
2025-10-15	15.1928	15.9952	15.0144	15.7744	+2.698%	136,716	-48.144%
2025-10-14	15.6792	16.1600	14.3256	15.3600	-1.971%	168,881	-46.745%
2025-10-13	16.6400	17.4384	14.6800	15.6688	+1.251%	192,527	-47.794%
2025-10-10	14.7200	15.9632	13.7328	15.4752	+5.797%	125,967	-47.141%
2025-10-09	15.2000	15.9824	14.1152	14.6272	-1.561%	143,469	-44.077%
2025-10-08	13.7600	15.2000	13.5456	14.8592	+8.862%	204,977	-44.950%
2025-10-07	15.1408	15.6208	12.6336	13.6496	-14.690%	1,618,689	-40.072%
2025-10-06	13.7600	16.4800	13.4408	16.0000	+19.832%	104,373	-48.875%
2025-10-03	12.8688	13.5088	12.8688	13.3520	+0.797%	56,142	-38.736%
2025-10-02	13.1200	13.2784	12.6192	13.2464	+0.693%	20,827	-38.247%
2025-10-01	12.8000	13.2800	12.8000	13.1552	+1.481%	19,609	-37.819%
2025-09-30	12.9280	13.2800	12.8000	12.9632	-2.480%	31,011	-36.898%
2025-09-29	13.4400	13.4400	12.7008	13.2928	-1.095%	28,341	-38.463%
2025-09-26	13.2800	13.5072	12.9600	13.4400	+0.143%	14,777	-39.137%
2025-09-25	13.9200	13.9520	13.2960	13.4208	-1.860%	24,475	-39.050%
2025-09-24	13.4400	13.7600	13.0400	13.6752	+2.939%	19,536	-40.184%
2025-09-23	13.1200	13.8672	13.0256	13.2848	+1.170%	20,569	-38.426%
2025-09-22	12.7632	13.3952	12.4816	13.1312	+3.259%	16,758	-37.706%
2025-09-19	13.1200	13.4105	12.6432	12.7168	-1.925%	31,798	-35.676%
2025-09-18	12.1600	13.2432	12.1600	12.9664	+6.604%	23,308	-36.914%
2025-09-17	12.8320	12.9984	12.1328	12.1632	-6.425%	16,077	-32.748%
2025-09-16	12.8240	13.3600	12.8000	12.9984	+1.360%	12,880	-37.069%
2025-09-15	12.9600	13.1952	12.3904	12.8240	-1.074%	20,714	-36.213%
2025-09-12	13.7600	14.1808	12.4280	12.9632	-8.141%	33,635	-36.898%
2025-09-11	12.8112	14.3488	12.8112	14.1120	+9.811%	34,662	-42.035%
2025-09-10	12.6400	13.6000	12.4816	12.8512	-0.062%	25,410	-36.348%
2025-09-09	12.3200	13.2896	11.8416	12.8592	+5.362%	54,402	-36.388%
2025-09-08	11.3600	12.3840	11.0416	12.2048	+5.900%	44,563	-32.977%
2025-09-05	11.5200	11.6816	11.2016	11.5248	+0.996%	22,503	-29.023%
2025-09-04	11.5200	11.6800	11.0720	11.4112	-2.301%	21,841	-28.316%
2025-09-03	11.5760	11.9968	11.5760	11.6800	-0.599%	14,378	-29.966%
2025-09-02	11.8176	11.8400	11.4160	11.7504	+2.000%	17,690	-30.385%
2025-08-29	12.2608	12.2752	11.5184	11.5200	-5.088%	12,318	-28.993%
2025-08-28	12.1744	12.4336	12.0896	12.1376	+0.397%	13,458	-32.606%
2025-08-27	11.8480	12.2400	11.8480	12.0896	+2.565%	22,707	-32.339%
2025-08-26	11.5200	11.8704	11.3600	11.7872	+3.615%	14,534	-30.603%
2025-08-25	11.6800	11.9008	11.0400	11.3760	-2.214%	29,852	-28.094%
2025-08-22	10.9968	12.0000	10.9968	11.6336	+6.504%	44,344	-29.686%
2025-08-21	10.2416	11.1840	10.1680	10.9232	+6.672%	77,288	-25.114%
2025-08-20	11.0400	11.5184	10.2400	10.2400	-3.030%	61,317	-20.117%
2025-08-19	11.5520	11.6800	10.4000	10.5600	-8.966%	45,102	-22.538%
2025-08-18	10.4576	11.7568	10.4160	11.6000	+10.687%	57,699	-29.483%
2025-08-15	10.2560	11.0784	10.0464	10.4800	+0.800%	19,592	-21.947%
2025-08-14	10.7200	11.1266	10.1424	10.3968	-5.277%	51,880	-21.322%
2025-08-13	10.4000	11.0880	10.2400	10.9760	+7.355%	60,815	-25.474%
2025-08-12	9.6000	10.4000	9.5442	10.2240	+7.143%	47,245	-19.992%
2025-08-11	10.1344	10.6816	9.3469	9.5424	-3.961%	107,602	-14.277%
2025-08-08	10.8800	11.0384	9.9360	9.9360	-9.620%	148,195	-17.673%
2025-08-07	10.9120	11.4192	10.9120	10.9936	-1.969%	5,765	-25.593%
2025-08-06	11.5200	11.5200	11.0208	11.2144	-2.639%	13,143	-27.058%
2025-08-05	11.2816	11.7440	11.2816	11.5184	+4.682%	7,116	-28.983%
2025-08-04	10.7296	11.1856	10.6224	11.0032	+2.550%	9,374	-25.658%
2025-08-01	11.0400	11.1360	10.5616	10.7296	-2.188%	16,994	-23.762%
2025-07-31	11.2000	11.6400	10.8048	10.9696	-2.614%	19,105	-25.430%
2025-07-30	11.2000	11.9360	11.0144	11.2640	+0.128%	22,284	-27.379%
2025-07-29	12.1600	12.2400	10.8176	11.2496	-6.528%	64,079	-27.286%
2025-07-28	12.3664	12.3664	12.0112	12.0352	-2.502%	9,652	-32.033%
2025-07-25	12.4048	12.4800	12.0816	12.3440	-0.541%	7,700	-33.733%
2025-07-24	12.8000	12.9584	12.0144	12.4112	-4.985%	27,219	-34.092%
2025-07-23	12.1600	13.1152	12.1600	13.0624	+8.564%	32,098	-37.378%
2025-07-22	11.6800	12.3200	11.6800	12.0320	+1.622%	11,804	-32.015%
2025-07-21	12.3200	12.4800	11.5520	11.8400	-2.567%	14,527	-30.912%
2025-07-18	12.6400	12.8000	12.0336	12.1520	-3.861%	16,992	-32.686%
2025-07-17	12.3200	13.1200	12.2256	12.6400	+1.295%	20,829	-35.285%
2025-07-16	12.3200	12.6400	12.0672	12.4784	+2.295%	17,855	-34.447%
2025-07-15	12.1600	12.7456	12.0000	12.1984	-2.081%	12,623	-32.942%
2025-07-14	12.0000	12.4576	11.6784	12.4576	+3.883%	22,896	-34.337%
2025-07-11	11.4816	12.1600	11.2816	11.9920	+1.311%	30,101	-31.788%
2025-07-10	11.2000	12.1072	11.1536	11.8368	+3.759%	34,642	-30.893%
2025-07-09	11.3600	11.4400	10.9264	11.4080	+4.423%	24,716	-28.296%
2025-07-08	10.4480	11.2000	10.3840	10.9248	+5.192%	25,687	-25.124%
2025-07-07	10.3200	10.4528	9.9200	10.3856	+6.936%	29,803	-21.237%
2025-07-03	9.9040	9.9552	9.2800	9.7120	-1.140%	34,124	-15.774%
2025-07-02	9.7600	10.0832	9.6640	9.8240	+0.475%	22,740	-16.735%
2025-07-01	9.9200	10.2400	9.7600	9.7776	+0.180%	25,958	-16.339%
2025-06-30	10.0800	10.4000	9.6800	9.7600	-2.494%	46,982	-16.189%
2025-06-27	10.8800	11.0304	10.0000	10.0096	-6.710%	23,773	-18.278%
2025-06-26	10.6192	10.8800	10.2400	10.7296	+1.915%	38,421	-23.762%
2025-06-25	10.7200	10.8784	10.2560	10.5280	+0.581%	22,465	-22.302%
2025-06-24	10.0800	10.9440	10.0000	10.4672	+3.056%	19,942	-21.851%
2025-06-23	10.7200	10.8528	10.0000	10.1568	-5.254%	33,329	-19.463%
2025-06-20	10.8000	10.8800	10.5600	10.7200	+0.149%	16,845	-23.694%
2025-06-18	11.0400	11.2016	10.6424	10.7040	-0.491%	17,285	-23.580%
2025-06-17	11.7600	11.7616	10.7568	10.7568	-6.103%	17,921	-23.955%
2025-06-16	11.8400	11.9216	11.0400	11.4560	-4.572%	27,770	-28.596%
2025-06-13	12.1440	12.6560	11.7408	12.0048	-3.795%	21,023	-31.861%
2025-06-12	12.5568	12.7984	12.0160	12.4784	-0.624%	15,372	-34.447%
2025-06-11	13.3928	13.4400	12.1840	12.5568	-4.293%	16,493	-34.856%
2025-06-10	12.3856	13.2800	12.0016	13.1200	+6.660%	28,277	-37.652%
2025-06-09	12.0000	12.3216	11.8400	12.3008	+1.519%	20,271	-33.500%
2025-06-06	12.0000	12.6384	11.6800	12.1168	+1.041%	26,392	-32.490%
2025-06-05	12.4800	12.7520	11.5216	11.9920	-5.247%	22,593	-31.788%
2025-06-04	12.1600	12.7968	12.0592	12.6560	+1.540%	19,104	-35.367%
2025-06-03	12.0000	12.5600	11.3760	12.4640	+4.005%	26,031	-34.371%
2025-06-02	11.4928	12.6400	11.1744	11.9840	+4.274%	43,598	-31.742%
2025-05-30	11.2000	11.4928	11.1968	11.4928	-0.236%	14,149	-28.825%
2025-05-29	10.4160	11.5200	10.4000	11.5200	+10.260%	29,653	-28.993%
2025-05-28	11.0080	11.2016	10.1600	10.4480	-6.701%	65,061	-21.708%
2025-05-27	11.1680	11.3600	10.4896	11.1984	+0.908%	31,132	-26.954%
2025-05-23	11.3600	11.5136	10.7216	11.0976	-3.492%	31,271	-26.290%
2025-05-22	11.3600	11.6800	10.8816	11.4992	+2.671%	24,970	-28.865%
2025-05-21	11.3600	11.5200	10.4000	11.2000	-6.592%	30,799	-26.964%
2025-05-20	11.2320	12.0000	11.2240	11.9904	+6.192%	22,708	-31.779%
2025-05-19	11.4400	11.5040	10.8848	11.2912	-9.200%	29,437	-27.554%
2025-05-16	10.4000	12.4352	10.0976	12.4352	+21.818%	122,078	-34.219%
2025-05-15	10.3200	10.5584	10.0800	10.2080	-1.070%	24,959	-19.867%
2025-05-14	10.6320	10.7344	10.1568	10.3184	-3.458%	32,304	-20.724%
2025-05-13	11.1640	11.3600	10.4160	10.6880	-7.351%	38,769	-23.466%
2025-05-12	10.4000	11.8304	10.4000	11.5360	+18.216%	96,059	-29.092%
2025-05-09	9.4384	10.4304	8.0000	9.7584	+27.487%	248,540	-16.175%
2025-05-08	7.7600	8.0016	7.5520	7.6544	-2.447%	33,975	+6.867%
2025-05-07	9.6000	9.7600	7.8400	7.8464	-18.646%	39,862	+4.252%
2025-05-06	10.4000	10.5264	9.6160	9.6448	-9.435%	12,843	-15.187%
2025-05-05	10.8864	10.9600	10.4000	10.6496	-0.657%	14,695	-23.190%
2025-05-02	10.0800	11.1216	10.0800	10.7200	+6.603%	12,257	-23.694%
2025-05-01	10.5936	10.7200	9.7888	10.0560	-5.075%	21,391	-18.656%
2025-04-30	10.2400	10.8576	9.7600	10.5936	+6.413%	9,458	-22.784%
2025-04-29	9.9200	10.2384	9.9200	9.9552	+0.371%	13,224	-17.832%
2025-04-28	9.7280	10.1600	9.3578	9.9184	+5.821%	24,855	-17.527%
2025-04-25	9.7600	9.9200	9.3152	9.3728	-4.624%	8,049	-12.726%
2025-04-24	9.8608	9.8880	9.5056	9.8272	+2.128%	6,318	-16.762%
2025-04-23	9.4080	9.9200	9.2848	9.6224	+3.387%	11,085	-14.990%
2025-04-22	9.1392	9.5264	8.8560	9.3072	+2.340%	13,675	-12.111%
2025-04-21	8.9120	9.0944	8.1824	9.0944	+8.102%	18,382	-10.055%
2025-04-17	9.2800	9.7584	8.3664	8.4128	-7.964%	22,592	-2.767%
2025-04-16	9.4288	9.6864	9.0080	9.1408	-3.431%	14,688	-10.511%
2025-04-15	9.0848	9.7600	8.9600	9.4656	+4.523%	19,548	-13.582%
2025-04-14	8.8000	9.5360	8.7840	9.0560	+5.400%	34,877	-9.673%
2025-04-11	7.5200	8.6048	7.5200	8.5920	+20.107%	151,426	-4.795%
2025-04-10	8.9008	9.1184	7.1536	7.1536	-14.019%	101,193	+14.348%
2025-04-09	9.2800	9.6000	8.3200	8.3200	-13.333%	77,210	-1.683%
2025-04-08	10.5440	10.6496	9.6000	9.6000	-3.241%	9,930	-14.792%
2025-04-07	9.9184	10.5584	9.2832	9.9216	-2.912%	21,953	-17.554%
2025-04-04	10.7200	11.4128	10.0192	10.2192	-4.814%	26,779	-19.955%
2025-04-03	11.2000	11.5984	10.7200	10.7360	-7.320%	20,204	-23.808%
2025-04-02	11.8080	12.0368	11.0624	11.5840	-1.497%	27,270	-29.385%
2025-04-01	12.3200	13.1056	11.7600	11.7600	-2.649%	21,716	-30.442%
2025-03-31	12.9472	13.1200	12.0800	12.0800	-9.058%	22,122	-32.285%
2025-03-28	13.6016	13.7920	13.1200	13.2832	-2.329%	9,532	-38.418%
2025-03-27	14.4000	14.6256	13.2352	13.6000	-5.166%	17,314	-39.853%
2025-03-26	14.2400	14.6096	13.6832	14.3408	+1.277%	12,799	-42.960%
2025-03-25	14.6656	15.2000	13.7600	14.1600	-3.205%	22,401	-42.232%
2025-03-24	13.4400	15.1888	13.1200	14.6288	+19.345%	101,328	-44.083%
2025-03-21	12.2288	12.6400	11.8512	12.2576	+0.236%	11,672	-33.266%
2025-03-20	12.4864	12.6400	12.0800	12.2288	-1.698%	10,864	-33.109%
2025-03-19	12.8000	13.0080	12.2240	12.4400	-2.250%	7,843	-34.244%
2025-03-18	12.1200	13.0176	12.1200	12.7264	+2.315%	7,860	-35.724%
2025-03-17	12.2400	12.7776	12.0896	12.4384	-0.664%	9,027	-34.236%
2025-03-14	12.4800	12.9760	12.3312	12.5216	+0.864%	7,520	-34.673%
2025-03-13	12.3792	12.7680	12.1312	12.4144	-2.267%	8,591	-34.109%
2025-03-12	12.4800	12.8656	12.0736	12.7024	+0.659%	7,646	-35.603%
2025-03-11	12.4000	12.9920	11.9200	12.6192	+3.368%	10,995	-35.178%
2025-03-10	13.0208	13.2480	11.9192	12.2080	-4.158%	25,891	-32.995%
2025-03-07	13.1200	13.6080	12.5760	12.7376	-5.898%	27,430	-35.781%
2025-03-06	13.7648	14.1760	13.2976	13.5360	-3.325%	37,190	-39.569%
2025-03-05	14.0800	14.3760	13.6064	14.0016	+0.471%	15,423	-41.578%
2025-03-04	13.6000	14.1728	13.1200	13.9360	+2.761%	25,073	-41.303%
2025-03-03	14.5600	14.5600	13.4400	13.5616	-5.696%	22,636	-39.683%
2025-02-28	13.7600	14.4256	13.4400	14.3808	+4.560%	39,895	-43.119%
2025-02-27	14.7600	14.8800	13.6000	13.7536	-4.732%	111,208	-40.525%
2025-02-26	14.3680	14.8784	13.9792	14.4368	+1.041%	9,586	-43.339%
2025-02-25	14.7200	14.7936	13.6000	14.2880	-3.418%	26,076	-42.749%
2025-02-24	15.5216	16.1600	14.7808	14.7936	-5.013%	43,911	-44.706%
2025-02-21	16.3200	16.4800	15.4480	15.5744	-2.660%	18,927	-47.478%
2025-02-20	16.1600	16.1600	15.6848	16.0000	-0.990%	12,700	-48.875%
2025-02-19	15.6800	16.6400	15.2784	16.1600	+4.124%	53,494	-49.381%
2025-02-18	15.8080	15.9088	15.2000	15.5200	-2.208%	12,889	-47.294%
2025-02-14	14.5600	16.1600	14.4336	15.8704	+10.272%	37,288	-48.458%
2025-02-13	13.8512	14.4000	13.6208	14.3920	+3.808%	19,771	-43.163%
2025-02-12	14.2400	14.2400	13.4144	13.8640	-3.829%	31,714	-40.998%
2025-02-11	14.0800	14.4416	13.6800	14.4160	+0.111%	39,414	-43.257%
2025-02-10	15.4512	15.6800	14.1440	14.4000	-6.755%	57,956	-43.194%
2025-02-07	16.9600	16.9600	15.3552	15.4432	-6.291%	82,818	-47.032%
2025-02-06	15.6800	17.4400	15.2000	16.4800	+1.980%	186,137	-50.364%
2025-02-05	15.9712	16.8000	13.7600	16.1600	+9.795%	1,327,984	-49.381%
2025-02-04	14.3472	14.8480	14.0612	14.7184	+2.496%	11,733	-44.423%

.dark-mode .h3Rmcx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3Rmcx{ color: #333333; background-color: white; border: 2px solid #333333; }ACETAdicet Bio, Inc. Common Stockstock NASDAQ

ACET
Adicet Bio, Inc. Common Stock
stock NASDAQ