Dark

ACET
Adicet Bio, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:30 PM EDT

9.04USD+9.311%(+0.77)577,231

7.67Bid 10.24Ask 2.57Spread

Pre-market

Sep 25, 2026 8:04:30 AM EDT

8.28USD+0.121%(+0.01)100

After-hours

Sep 25, 2026 4:59:30 PM EDT

9.95USD+10.066%(+0.91)216,449

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	8.4400	9.0800	8.4400	9.0400	+9.311%	577,231	0.000%
2026-09-24	8.4900	8.4900	7.8900	8.2700	-2.591%	358,549	+9.311%
2026-09-23	9.1200	9.3106	8.4200	8.4900	-7.162%	263,246	+6.478%
2026-09-22	9.0000	9.4400	8.9810	9.1450	+2.408%	87,831	-1.148%
2026-09-21	9.2300	9.2400	8.7820	8.9300	-2.723%	49,789	+1.232%
2026-09-18	8.9600	9.4050	8.7600	9.1800	+1.887%	114,529	-1.525%
2026-09-17	9.2000	9.3300	8.8600	9.0100	-0.442%	130,676	+0.333%
2026-09-16	8.5200	9.4400	8.4450	9.0500	+6.408%	258,211	-0.110%
2026-09-15	9.7000	9.7000	7.9050	8.5050	-12.320%	479,243	+6.290%
2026-09-14	9.5100	9.8400	9.4200	9.7000	+1.891%	124,757	-6.804%
2026-09-11	9.6500	9.8000	9.3800	9.5200	-0.105%	119,504	-5.042%
2026-09-10	9.4600	9.6800	9.3100	9.5300	-0.105%	118,997	-5.142%
2026-09-09	9.6700	9.9500	9.4350	9.5400	-1.953%	93,334	-5.241%
2026-09-08	9.6100	9.9700	9.3800	9.7300	+1.460%	81,848	-7.091%
2026-09-04	9.3300	9.7600	9.2610	9.5900	+1.697%	44,609	-5.735%
2026-09-03	9.2600	9.6400	9.0481	9.4300	+1.836%	78,757	-4.136%
2026-09-02	9.3500	9.6500	9.0009	9.2600	0.000%	60,955	-2.376%
2026-09-01	8.8700	9.4500	8.7700	9.2600	+6.437%	134,127	-2.376%
2026-08-31	8.9200	9.0700	8.6200	8.7000	-3.974%	112,001	+3.908%
2026-08-28	9.2200	9.2450	8.7600	9.0600	+0.555%	111,654	-0.221%
2026-08-27	9.0000	9.1800	8.8408	9.0100	+0.670%	261,593	+0.333%
2026-08-26	8.9800	9.0400	8.6300	8.9500	-0.556%	119,340	+1.006%
2026-08-25	8.9800	9.1450	8.7800	9.0000	+1.124%	69,875	+0.444%
2026-08-24	9.2100	9.2100	8.7400	8.9000	-3.156%	64,334	+1.573%
2026-08-21	9.4200	9.6300	9.1000	9.1900	-2.026%	80,499	-1.632%
2026-08-20	9.6155	9.6466	9.0800	9.3800	-1.159%	65,528	-3.625%
2026-08-19	8.9900	9.6000	8.9900	9.4900	+4.171%	84,850	-4.742%
2026-08-18	8.7500	9.2200	8.7000	9.1100	+4.233%	101,413	-0.768%
2026-08-17	8.4600	8.9900	8.4600	8.7400	+4.296%	93,226	+3.432%
2026-08-14	8.3000	8.3800	8.1500	8.3800	+1.453%	57,936	+7.876%
2026-08-13	8.3500	8.5000	8.2500	8.2600	0.000%	51,263	+9.443%
2026-08-12	8.3000	8.3500	8.1800	8.2600	+0.365%	39,850	+9.443%
2026-08-11	8.1500	8.2900	7.9250	8.2300	+1.480%	65,757	+9.842%
2026-08-10	7.9600	8.2300	7.8500	8.1100	+1.629%	85,812	+11.467%
2026-08-07	8.1200	8.2995	7.9800	7.9800	+0.631%	80,453	+13.283%
2026-08-06	8.7100	8.8800	7.4200	7.9300	-13.428%	179,951	+13.997%
2026-08-05	9.3100	9.5000	9.0050	9.1600	-0.543%	43,380	-1.310%
2026-08-04	9.3500	9.4700	9.1900	9.2100	-0.325%	95,401	-1.846%
2026-08-03	9.0800	9.8350	9.0000	9.2400	+1.427%	135,437	-2.165%
2026-07-31	8.9700	9.2100	8.5450	9.1100	+0.552%	123,469	-0.768%
2026-07-30	8.3800	9.1100	8.3300	9.0600	+9.157%	60,755	-0.221%
2026-07-29	8.2800	8.4300	8.0900	8.3000	+1.220%	92,147	+8.916%
2026-07-28	8.1000	8.4600	7.7800	8.2000	+1.737%	54,880	+10.244%
2026-07-27	7.8400	8.2600	7.7400	8.0600	+3.466%	107,924	+12.159%
2026-07-24	8.3900	8.3900	7.7500	7.7900	-7.482%	71,207	+16.046%
2026-07-23	8.3500	8.5600	8.1400	8.4200	-1.750%	177,680	+7.363%
2026-07-22	8.0700	8.6250	8.0000	8.5700	+5.542%	95,175	+5.484%
2026-07-21	7.9600	8.3099	7.9100	8.1200	+2.915%	43,296	+11.330%
2026-07-20	7.9600	8.1300	7.7633	7.8900	-2.833%	74,922	+14.575%
2026-07-17	8.1600	8.2700	7.9500	8.1200	-1.217%	104,892	+11.330%
2026-07-16	8.6000	8.6700	7.9445	8.2200	-5.300%	113,892	+9.976%
2026-07-15	8.7900	8.8750	8.4350	8.6800	-1.699%	53,952	+4.147%
2026-07-14	8.6400	9.0800	8.5100	8.8300	+3.275%	115,531	+2.378%
2026-07-13	8.7900	9.1500	8.5500	8.5500	-3.171%	116,362	+5.731%
2026-07-10	8.9500	8.9800	8.6750	8.8300	-1.230%	60,801	+2.378%
2026-07-09	9.2500	9.3150	8.8750	8.9400	-3.351%	98,315	+1.119%
2026-07-08	8.5300	9.3100	8.5300	9.2500	+7.558%	136,381	-2.270%
2026-07-07	9.1300	9.1300	8.4900	8.6000	-5.182%	66,250	+5.116%
2026-07-06	9.1000	9.4200	9.0550	9.0700	+0.778%	64,603	-0.331%
2026-07-02	8.7300	9.3899	8.7000	9.0000	+4.408%	101,107	+0.444%
2026-07-01	8.5800	9.0200	8.4000	8.6200	-0.231%	90,121	+4.872%
2026-06-30	8.5800	8.8100	8.4700	8.6400	+0.935%	171,799	+4.630%
2026-06-29	8.3800	8.6150	8.3400	8.5600	+2.270%	74,353	+5.607%
2026-06-26	7.8600	8.3700	7.8600	8.3700	+5.949%	95,750	+8.005%
2026-06-25	8.2500	8.3000	7.8800	7.9000	-4.242%	88,627	+14.430%
2026-06-24	8.2100	8.4300	8.1200	8.2500	+1.227%	84,539	+9.576%
2026-06-23	8.0700	8.4400	8.0700	8.1500	-0.972%	32,079	+10.920%
2026-06-22	8.0800	8.4000	8.0800	8.2300	+1.605%	64,371	+9.842%
2026-06-18	8.0200	8.1500	8.0200	8.1000	0.000%	36,383	+11.605%
2026-06-17	7.8600	8.3300	7.7900	8.1000	+4.381%	244,199	+11.605%
2026-06-16	8.1200	8.1300	7.7201	7.7600	-4.316%	77,747	+16.495%
2026-06-15	8.1200	8.3694	8.1100	8.1100	+0.745%	32,009	+11.467%
2026-06-12	7.6300	8.3299	7.4416	8.0500	+6.623%	121,739	+12.298%
2026-06-11	7.3900	7.7350	7.3100	7.5500	+3.283%	42,076	+19.735%
2026-06-10	7.2700	7.4200	7.2400	7.3100	0.000%	34,919	+23.666%
2026-06-09	7.3500	7.5500	7.0200	7.3100	+1.247%	54,642	+23.666%
2026-06-08	7.4600	7.4600	7.1268	7.2200	-0.551%	53,877	+25.208%
2026-06-05	8.0500	8.0600	7.2600	7.2600	-10.920%	86,582	+24.518%
2026-06-04	7.8900	8.3350	7.8600	8.1500	+4.087%	63,317	+10.920%
2026-06-03	8.0600	8.2900	7.6425	7.8300	-3.453%	113,720	+15.453%
2026-06-02	8.6600	8.6700	8.1100	8.1100	-7.631%	170,763	+11.467%
2026-06-01	9.3200	9.3200	8.7400	8.7800	-5.693%	66,790	+2.961%
2026-05-29	8.6400	9.4734	8.5200	9.3100	+7.755%	203,842	-2.900%
2026-05-28	8.3800	8.7400	8.2900	8.6400	+1.647%	114,373	+4.630%
2026-05-27	8.3600	8.6750	8.1750	8.5000	+2.041%	100,692	+6.353%
2026-05-26	8.4400	8.6200	8.0312	8.3300	+0.361%	90,236	+8.523%
2026-05-22	7.9000	8.3500	7.9000	8.3000	+5.196%	92,027	+8.916%
2026-05-21	7.7100	8.0300	7.4700	7.8900	+1.675%	105,783	+14.575%
2026-05-20	7.2500	7.9100	7.2300	7.7600	+7.034%	154,128	+16.495%
2026-05-19	7.5000	7.5000	7.0900	7.2500	-3.333%	171,474	+24.690%
2026-05-18	7.6000	7.7600	7.3200	7.5000	-2.344%	100,902	+20.533%
2026-05-15	8.2500	8.2500	7.5700	7.6800	-8.680%	138,862	+17.708%
2026-05-14	8.1500	8.6050	7.7500	8.4100	+4.213%	155,552	+7.491%
2026-05-13	7.8700	8.1600	7.6000	8.0700	+1.509%	45,718	+12.020%
2026-05-12	8.1700	8.1700	7.8100	7.9500	-2.693%	63,827	+13.711%
2026-05-11	8.4500	8.7055	8.0813	8.1700	-4.444%	198,723	+10.649%
2026-05-08	8.4600	8.9000	8.3470	8.5500	+2.764%	96,772	+5.731%
2026-05-07	8.5500	8.6600	8.2400	8.3200	-2.690%	60,146	+8.654%
2026-05-06	8.5100	8.7650	8.3700	8.5500	+0.470%	113,019	+5.731%
2026-05-05	8.6100	8.8800	8.3300	8.5100	+0.710%	106,465	+6.228%
2026-05-04	8.2000	8.5300	8.0600	8.4500	+3.049%	52,743	+6.982%
2026-05-01	7.5500	8.3000	7.4500	8.2000	+8.609%	119,396	+10.244%
2026-04-30	7.6000	7.7100	7.4500	7.5500	-1.048%	51,459	+19.735%
2026-04-29	7.6400	7.8000	7.2900	7.6300	-0.522%	100,688	+18.480%
2026-04-28	7.7800	7.9200	7.5500	7.6700	-3.279%	71,491	+17.862%
2026-04-27	8.0200	8.2000	7.8500	7.9300	+0.380%	53,166	+13.997%
2026-04-24	7.9600	7.9600	7.7700	7.9000	0.000%	50,327	+14.430%
2026-04-23	8.2900	8.3200	7.9000	7.9000	-4.934%	76,889	+14.430%
2026-04-22	8.2200	8.4200	8.1402	8.3100	+3.102%	58,559	+8.785%
2026-04-21	8.6800	8.6800	7.9600	8.0600	-7.036%	174,580	+12.159%
2026-04-20	8.2300	8.7900	8.1700	8.6700	+5.474%	131,552	+4.268%
2026-04-17	8.2950	8.4700	8.1500	8.2200	+2.112%	187,403	+9.976%
2026-04-16	8.1600	8.2000	7.7000	8.0500	+1.641%	132,135	+12.298%
2026-04-15	7.0600	7.9900	6.7700	7.9200	+13.143%	346,155	+14.141%
2026-04-14	6.8400	7.1000	6.7900	7.0000	+10.236%	387,064	+29.143%
2026-04-13	6.6700	6.6700	6.0500	6.3500	-6.065%	202,451	+42.362%
2026-04-10	6.8900	6.9000	6.6800	6.7600	-1.458%	61,708	+33.728%
2026-04-09	6.5500	6.9700	6.5130	6.8600	+4.733%	240,180	+31.778%
2026-04-08	6.6700	6.7100	6.1700	6.5500	+1.866%	274,305	+38.015%
2026-04-07	6.8400	6.8600	6.3450	6.4300	-6.812%	180,739	+40.591%
2026-04-06	6.9500	7.0889	6.8300	6.9000	-1.288%	78,312	+31.014%
2026-04-02	6.8100	7.0100	6.7350	6.9900	+1.599%	64,016	+29.328%
2026-04-01	6.8800	7.0572	6.8500	6.8800	+1.028%	78,007	+31.395%
2026-03-31	6.2600	6.8200	6.2600	6.8100	+11.457%	72,875	+32.746%
2026-03-30	6.4500	6.4900	6.0100	6.1100	-5.564%	112,704	+47.954%
2026-03-27	6.6200	6.6600	6.4200	6.4700	-3.863%	105,084	+39.722%
2026-03-26	6.7400	6.9100	6.6700	6.7300	-1.175%	63,974	+34.324%
2026-03-25	6.7200	7.0000	6.5500	6.8100	+1.794%	76,456	+32.746%
2026-03-24	6.5900	6.7600	6.5000	6.6900	+0.450%	75,360	+35.127%
2026-03-23	6.8200	6.9169	6.4850	6.6600	-3.757%	160,385	+35.736%
2026-03-20	6.9700	7.1150	6.8300	6.9200	-2.122%	96,226	+30.636%
2026-03-19	6.8900	7.0900	6.8200	7.0700	+2.020%	97,319	+27.864%
2026-03-18	7.0700	7.1444	6.8001	6.9300	-3.616%	331,625	+30.447%
2026-03-17	7.2500	7.3500	7.1100	7.1900	+0.279%	45,245	+25.730%
2026-03-16	7.3300	7.4500	7.1400	7.1700	-0.555%	100,085	+26.081%
2026-03-13	6.9800	7.6900	6.9800	7.2100	+2.415%	146,303	+25.381%
2026-03-12	7.4100	7.4375	6.9700	7.0400	-5.756%	86,397	+28.409%
2026-03-11	7.5300	7.6900	7.1500	7.4700	-0.797%	176,306	+21.017%
2026-03-10	7.6000	8.1200	7.4000	7.5300	-1.051%	181,110	+20.053%
2026-03-09	7.2000	7.7600	7.0527	7.6100	+4.390%	93,713	+18.791%
2026-03-06	7.3000	7.3650	7.0600	7.2900	-2.279%	56,821	+24.005%
2026-03-05	7.5700	7.6250	7.3300	7.4600	-1.453%	77,308	+21.180%
2026-03-04	7.1000	7.6000	7.0900	7.5700	+7.835%	136,068	+19.419%
2026-03-03	7.0100	7.1300	6.6700	7.0200	-3.704%	111,380	+28.775%
2026-03-02	7.0900	7.3350	7.0000	7.2900	+0.552%	33,202	+24.005%
2026-02-27	7.2000	7.4700	7.0900	7.2500	-0.956%	41,835	+24.690%
2026-02-26	7.4500	7.4500	6.9201	7.3200	-1.215%	47,139	+23.497%
2026-02-25	7.3700	7.5900	7.2500	7.4100	+0.679%	75,095	+21.997%
2026-02-24	6.8800	7.5000	6.8800	7.3600	+6.205%	126,248	+22.826%
2026-02-23	7.1400	7.3400	6.8500	6.9300	-2.941%	102,184	+30.447%
2026-02-20	7.2900	7.5800	7.0200	7.1400	-4.032%	202,053	+26.611%
2026-02-19	6.9300	7.4400	6.8100	7.4400	+5.382%	235,550	+21.505%
2026-02-18	6.9400	7.2000	6.8000	7.0600	+0.284%	259,535	+28.045%
2026-02-17	6.8600	7.0800	6.5000	7.0400	+1.881%	255,171	+28.409%
2026-02-13	6.7600	7.3000	6.7200	6.9100	+2.827%	237,522	+30.825%
2026-02-12	6.8200	7.0000	6.4200	6.7200	-1.322%	287,947	+34.524%
2026-02-11	7.1700	7.4700	6.6000	6.8100	-4.488%	273,861	+32.746%
2026-02-10	7.2000	7.5600	7.1200	7.1300	-1.655%	262,817	+26.788%
2026-02-09	6.9100	8.3500	6.5750	7.2500	+3.129%	410,399	+24.690%
2026-02-06	6.5500	7.0300	6.5500	7.0300	+9.161%	226,294	+28.592%
2026-02-05	7.3500	7.3500	6.4066	6.4400	-13.324%	277,741	+40.373%
2026-02-04	7.7000	7.8500	7.3600	7.4300	-3.506%	176,574	+21.669%
2026-02-03	7.9600	8.1000	7.6400	7.7000	-3.509%	82,585	+17.403%
2026-02-02	7.9000	8.1350	7.8100	7.9800	-0.125%	108,001	+13.283%
2026-01-30	8.4100	8.5000	7.8800	7.9900	-6.000%	170,886	+13.141%
2026-01-29	8.4500	8.5200	8.2600	8.5000	+0.592%	50,796	+6.353%
2026-01-28	8.5400	8.5500	8.2800	8.4500	-1.054%	74,427	+6.982%
2026-01-27	8.6800	8.9499	8.1750	8.5400	-1.839%	122,225	+5.855%
2026-01-26	8.4700	9.0000	8.3500	8.7000	+3.081%	134,955	+3.908%
2026-01-23	8.3100	8.5300	8.1700	8.4400	+0.476%	110,765	+7.109%
2026-01-22	8.1600	8.4500	8.0500	8.4000	+4.089%	242,677	+7.619%
2026-01-21	8.1300	8.5500	7.7600	8.0700	+2.152%	248,759	+12.020%
2026-01-20	8.1200	8.1800	7.8300	7.9000	-4.589%	308,373	+14.430%
2026-01-16	7.9000	8.3000	7.8700	8.2800	+4.282%	137,948	+9.179%
2026-01-15	8.3000	8.4999	7.9000	7.9400	-4.222%	113,076	+13.854%
2026-01-14	8.3300	8.5600	8.2000	8.2900	0.000%	92,927	+9.047%
2026-01-13	7.7800	8.3200	7.7200	8.2900	+6.146%	112,470	+9.047%
2026-01-12	8.0500	8.0800	7.7000	7.8100	-2.740%	190,079	+15.749%
2026-01-09	8.1700	8.2150	7.9300	8.0300	-0.742%	149,801	+12.578%
2026-01-08	8.3400	8.4000	8.0234	8.0900	-4.260%	170,499	+11.743%
2026-01-07	8.0700	8.5500	8.0700	8.4500	+4.969%	116,871	+6.982%
2026-01-06	8.1000	8.2500	7.9700	8.0500	-1.227%	163,861	+12.298%
2026-01-05	8.8300	9.0500	7.9400	8.1500	-7.596%	282,663	+10.920%
2026-01-02	8.4300	8.8200	8.3300	8.8200	+4.751%	732,062	+2.494%
2025-12-31	7.8400	8.8400	7.8400	8.4200	+6.179%	261,754	+7.363%
2025-12-30	7.9700	8.3200	7.6200	7.9300	+0.716%	271,554	+13.997%
2025-12-29	8.0304	8.2336	7.8400	7.8736	-5.365%	168,409	+14.814%
2025-12-26	7.5360	8.3680	7.5200	8.3200	+0.154%	185,124	+8.654%
2025-12-24	7.7744	8.3200	7.7744	8.3072	+6.853%	86,600	+8.821%
2025-12-23	7.8336	7.9632	7.5488	7.7744	-1.200%	105,837	+16.279%
2025-12-22	7.8400	8.2944	7.7440	7.8688	-0.385%	187,273	+14.884%
2025-12-19	7.4608	8.1760	7.3616	7.8992	+5.043%	378,873	+14.442%
2025-12-18	7.6448	7.9328	7.5200	7.5200	-0.064%	95,035	+20.213%
2025-12-17	7.5664	8.0000	7.4560	7.5248	+1.140%	264,668	+20.136%
2025-12-16	8.0000	8.0416	7.3840	7.4400	-6.061%	294,144	+21.505%
2025-12-15	8.2528	8.3200	7.8400	7.9200	-0.742%	233,078	+14.141%
2025-12-12	8.1600	8.4112	7.8400	7.9792	-3.502%	243,069	+13.295%
2025-12-11	8.5120	8.7968	8.2400	8.2688	-5.814%	226,870	+9.327%
2025-12-10	9.0576	9.4208	8.3200	8.7792	+2.331%	196,223	+2.971%
2025-12-09	8.3984	8.6832	8.2400	8.5792	+2.289%	163,510	+5.371%
2025-12-08	8.6400	8.7984	8.0000	8.3872	-1.872%	208,850	+7.783%
2025-12-05	8.5600	8.8000	8.5072	8.5472	-3.748%	134,273	+5.766%
2025-12-04	8.6912	9.1504	8.5600	8.8800	+3.352%	113,291	+1.802%
2025-12-03	8.9648	8.9856	8.4000	8.5920	-4.124%	208,796	+5.214%
2025-12-02	9.7600	9.8384	8.7744	8.9616	-8.225%	167,645	+0.875%
2025-12-01	10.5600	10.5600	9.7056	9.7648	-5.847%	93,399	-7.423%
2025-11-28	10.0640	11.1504	9.9344	10.3712	+7.854%	82,234	-12.836%
2025-11-26	9.6704	10.0800	9.2640	9.6160	+0.183%	294,399	-5.990%
2025-11-25	10.1216	10.2944	9.5520	9.5984	-2.009%	88,746	-5.818%
2025-11-24	10.0480	10.7568	9.6656	9.7952	+1.644%	63,112	-7.710%
2025-11-21	9.2400	10.0168	9.2304	9.6368	+4.294%	61,367	-6.193%
2025-11-20	9.2800	9.9200	9.2016	9.2400	+0.052%	63,783	-2.165%
2025-11-19	9.6000	9.9520	9.0528	9.2352	-3.992%	92,307	-2.114%
2025-11-18	10.4640	10.4640	9.4464	9.6192	+1.314%	105,254	-6.021%
2025-11-17	10.5600	10.9744	9.4272	9.4944	-10.403%	186,731	-4.786%
2025-11-14	10.4000	11.1296	10.3200	10.5968	-0.121%	54,274	-14.691%
2025-11-13	10.8336	11.2000	10.1120	10.6096	-3.409%	101,718	-14.794%
2025-11-12	10.3392	11.0400	10.3200	10.9840	+6.236%	80,297	-17.698%
2025-11-11	10.7200	10.8320	10.2400	10.3392	-1.629%	81,780	-12.566%
2025-11-10	10.4000	11.1984	10.1584	10.5104	+2.705%	121,544	-13.990%
2025-11-07	10.7200	10.8768	9.6544	10.2336	-5.496%	151,974	-11.664%
2025-11-06	11.0400	11.3744	10.6096	10.8288	-1.913%	68,211	-16.519%
2025-11-05	11.0560	11.3664	10.5888	11.0400	-0.043%	56,497	-18.116%
2025-11-04	11.6224	11.8240	10.7200	11.0448	-5.438%	148,838	-18.152%
2025-11-03	12.0000	12.3200	11.4208	11.6800	-2.667%	195,608	-22.603%
2025-10-31	12.5280	12.9440	11.6832	12.0000	-3.772%	176,495	-24.667%
2025-10-30	12.3728	12.9568	12.0640	12.4704	+3.851%	101,666	-27.508%
2025-10-29	13.7600	13.9904	12.0000	12.0080	-12.284%	264,667	-24.717%
2025-10-28	14.5600	14.5600	13.5760	13.6896	-5.123%	110,050	-33.964%
2025-10-27	14.2544	14.5600	13.2800	14.4288	+1.326%	192,180	-37.348%
2025-10-24	13.9680	14.9824	13.9200	14.2400	+3.344%	59,716	-36.517%
2025-10-23	14.5920	14.6096	13.6800	13.7792	-5.529%	53,999	-34.394%
2025-10-22	14.4000	14.7504	13.7744	14.5856	-1.117%	81,057	-38.021%
2025-10-21	15.8400	16.4800	14.4000	14.7504	-6.766%	141,967	-38.714%
2025-10-20	16.1600	16.3200	15.3760	15.8208	-0.121%	108,207	-42.860%
2025-10-17	16.9600	16.9600	15.0400	15.8400	-4.808%	119,472	-42.929%
2025-10-16	16.2400	17.0400	16.0000	16.6400	+5.487%	233,197	-45.673%
2025-10-15	15.1928	15.9952	15.0144	15.7744	+2.698%	136,716	-42.692%
2025-10-14	15.6792	16.1600	14.3256	15.3600	-1.971%	168,881	-41.146%
2025-10-13	16.6400	17.4384	14.6800	15.6688	+1.251%	192,527	-42.306%
2025-10-10	14.7200	15.9632	13.7328	15.4752	+5.797%	125,967	-41.584%
2025-10-09	15.2000	15.9824	14.1152	14.6272	-1.561%	143,469	-38.197%
2025-10-08	13.7600	15.2000	13.5456	14.8592	+8.862%	204,977	-39.162%
2025-10-07	15.1408	15.6208	12.6336	13.6496	-14.690%	1,618,689	-33.771%
2025-10-06	13.7600	16.4800	13.4408	16.0000	+19.832%	104,373	-43.500%
2025-10-03	12.8688	13.5088	12.8688	13.3520	+0.797%	56,142	-32.295%
2025-10-02	13.1200	13.2784	12.6192	13.2464	+0.693%	20,827	-31.755%
2025-10-01	12.8000	13.2800	12.8000	13.1552	+1.481%	19,609	-31.282%
2025-09-30	12.9280	13.2800	12.8000	12.9632	-2.480%	31,011	-30.264%
2025-09-29	13.4400	13.4400	12.7008	13.2928	-1.095%	28,341	-31.993%
2025-09-26	13.2800	13.5072	12.9600	13.4400	+0.143%	14,777	-32.738%
2025-09-25	13.9200	13.9520	13.2960	13.4208	-1.860%	24,475	-32.642%
2025-09-24	13.4400	13.7600	13.0400	13.6752	+2.939%	19,536	-33.895%
2025-09-23	13.1200	13.8672	13.0256	13.2848	+1.170%	20,569	-31.952%
2025-09-22	12.7632	13.3952	12.4816	13.1312	+3.259%	16,758	-31.156%
2025-09-19	13.1200	13.4105	12.6432	12.7168	-1.925%	31,798	-28.913%
2025-09-18	12.1600	13.2432	12.1600	12.9664	+6.604%	23,308	-30.281%
2025-09-17	12.8320	12.9984	12.1328	12.1632	-6.425%	16,077	-25.677%
2025-09-16	12.8240	13.3600	12.8000	12.9984	+1.360%	12,880	-30.453%
2025-09-15	12.9600	13.1952	12.3904	12.8240	-1.074%	20,714	-29.507%
2025-09-12	13.7600	14.1808	12.4280	12.9632	-8.141%	33,635	-30.264%
2025-09-11	12.8112	14.3488	12.8112	14.1120	+9.811%	34,662	-35.941%
2025-09-10	12.6400	13.6000	12.4816	12.8512	-0.062%	25,410	-29.656%
2025-09-09	12.3200	13.2896	11.8416	12.8592	+5.362%	54,402	-29.700%
2025-09-08	11.3600	12.3840	11.0416	12.2048	+5.900%	44,563	-25.931%
2025-09-05	11.5200	11.6816	11.2016	11.5248	+0.996%	22,503	-21.560%
2025-09-04	11.5200	11.6800	11.0720	11.4112	-2.301%	21,841	-20.780%
2025-09-03	11.5760	11.9968	11.5760	11.6800	-0.599%	14,378	-22.603%
2025-09-02	11.8176	11.8400	11.4160	11.7504	+2.000%	17,690	-23.066%
2025-08-29	12.2608	12.2752	11.5184	11.5200	-5.088%	12,318	-21.528%
2025-08-28	12.1744	12.4336	12.0896	12.1376	+0.397%	13,458	-25.521%
2025-08-27	11.8480	12.2400	11.8480	12.0896	+2.565%	22,707	-25.225%
2025-08-26	11.5200	11.8704	11.3600	11.7872	+3.615%	14,534	-23.307%
2025-08-25	11.6800	11.9008	11.0400	11.3760	-2.214%	29,852	-20.534%
2025-08-22	10.9968	12.0000	10.9968	11.6336	+6.504%	44,344	-22.294%
2025-08-21	10.2416	11.1840	10.1680	10.9232	+6.672%	77,288	-17.240%
2025-08-20	11.0400	11.5184	10.2400	10.2400	-3.030%	61,317	-11.719%
2025-08-19	11.5520	11.6800	10.4000	10.5600	-8.966%	45,102	-14.394%
2025-08-18	10.4576	11.7568	10.4160	11.6000	+10.687%	57,699	-22.069%
2025-08-15	10.2560	11.0784	10.0464	10.4800	+0.800%	19,592	-13.740%
2025-08-14	10.7200	11.1266	10.1424	10.3968	-5.277%	51,880	-13.050%
2025-08-13	10.4000	11.0880	10.2400	10.9760	+7.355%	60,815	-17.638%
2025-08-12	9.6000	10.4000	9.5442	10.2240	+7.143%	47,245	-11.581%
2025-08-11	10.1344	10.6816	9.3469	9.5424	-3.961%	107,602	-5.265%
2025-08-08	10.8800	11.0384	9.9360	9.9360	-9.620%	148,195	-9.018%
2025-08-07	10.9120	11.4192	10.9120	10.9936	-1.969%	5,765	-17.770%
2025-08-06	11.5200	11.5200	11.0208	11.2144	-2.639%	13,143	-19.389%
2025-08-05	11.2816	11.7440	11.2816	11.5184	+4.682%	7,116	-21.517%
2025-08-04	10.7296	11.1856	10.6224	11.0032	+2.550%	9,374	-17.842%
2025-08-01	11.0400	11.1360	10.5616	10.7296	-2.188%	16,994	-15.747%
2025-07-31	11.2000	11.6400	10.8048	10.9696	-2.614%	19,105	-17.590%
2025-07-30	11.2000	11.9360	11.0144	11.2640	+0.128%	22,284	-19.744%
2025-07-29	12.1600	12.2400	10.8176	11.2496	-6.528%	64,079	-19.642%
2025-07-28	12.3664	12.3664	12.0112	12.0352	-2.502%	9,652	-24.887%
2025-07-25	12.4048	12.4800	12.0816	12.3440	-0.541%	7,700	-26.766%
2025-07-24	12.8000	12.9584	12.0144	12.4112	-4.985%	27,219	-27.163%
2025-07-23	12.1600	13.1152	12.1600	13.0624	+8.564%	32,098	-30.794%
2025-07-22	11.6800	12.3200	11.6800	12.0320	+1.622%	11,804	-24.867%
2025-07-21	12.3200	12.4800	11.5520	11.8400	-2.567%	14,527	-23.649%
2025-07-18	12.6400	12.8000	12.0336	12.1520	-3.861%	16,992	-25.609%
2025-07-17	12.3200	13.1200	12.2256	12.6400	+1.295%	20,829	-28.481%
2025-07-16	12.3200	12.6400	12.0672	12.4784	+2.295%	17,855	-27.555%
2025-07-15	12.1600	12.7456	12.0000	12.1984	-2.081%	12,623	-25.892%
2025-07-14	12.0000	12.4576	11.6784	12.4576	+3.883%	22,896	-27.434%
2025-07-11	11.4816	12.1600	11.2816	11.9920	+1.311%	30,101	-24.616%
2025-07-10	11.2000	12.1072	11.1536	11.8368	+3.759%	34,642	-23.628%
2025-07-09	11.3600	11.4400	10.9264	11.4080	+4.423%	24,716	-20.757%
2025-07-08	10.4480	11.2000	10.3840	10.9248	+5.192%	25,687	-17.252%
2025-07-07	10.3200	10.4528	9.9200	10.3856	+6.936%	29,803	-12.956%
2025-07-03	9.9040	9.9552	9.2800	9.7120	-1.140%	34,124	-6.919%
2025-07-02	9.7600	10.0832	9.6640	9.8240	+0.475%	22,740	-7.980%
2025-07-01	9.9200	10.2400	9.7600	9.7776	+0.180%	25,958	-7.544%
2025-06-30	10.0800	10.4000	9.6800	9.7600	-2.494%	46,982	-7.377%
2025-06-27	10.8800	11.0304	10.0000	10.0096	-6.710%	23,773	-9.687%
2025-06-26	10.6192	10.8800	10.2400	10.7296	+1.915%	38,421	-15.747%
2025-06-25	10.7200	10.8784	10.2560	10.5280	+0.581%	22,465	-14.134%
2025-06-24	10.0800	10.9440	10.0000	10.4672	+3.056%	19,942	-13.635%
2025-06-23	10.7200	10.8528	10.0000	10.1568	-5.254%	33,329	-10.996%
2025-06-20	10.8000	10.8800	10.5600	10.7200	+0.149%	16,845	-15.672%
2025-06-18	11.0400	11.2016	10.6424	10.7040	-0.491%	17,285	-15.546%
2025-06-17	11.7600	11.7616	10.7568	10.7568	-6.103%	17,921	-15.960%
2025-06-16	11.8400	11.9216	11.0400	11.4560	-4.572%	27,770	-21.089%
2025-06-13	12.1440	12.6560	11.7408	12.0048	-3.795%	21,023	-24.697%
2025-06-12	12.5568	12.7984	12.0160	12.4784	-0.624%	15,372	-27.555%
2025-06-11	13.3928	13.4400	12.1840	12.5568	-4.293%	16,493	-28.007%
2025-06-10	12.3856	13.2800	12.0016	13.1200	+6.660%	28,277	-31.098%
2025-06-09	12.0000	12.3216	11.8400	12.3008	+1.519%	20,271	-26.509%
2025-06-06	12.0000	12.6384	11.6800	12.1168	+1.041%	26,392	-25.393%
2025-06-05	12.4800	12.7520	11.5216	11.9920	-5.247%	22,593	-24.616%
2025-06-04	12.1600	12.7968	12.0592	12.6560	+1.540%	19,104	-28.571%
2025-06-03	12.0000	12.5600	11.3760	12.4640	+4.005%	26,031	-27.471%
2025-06-02	11.4928	12.6400	11.1744	11.9840	+4.274%	43,598	-24.566%
2025-05-30	11.2000	11.4928	11.1968	11.4928	-0.236%	14,149	-21.342%
2025-05-29	10.4160	11.5200	10.4000	11.5200	+10.260%	29,653	-21.528%
2025-05-28	11.0080	11.2016	10.1600	10.4480	-6.701%	65,061	-13.476%
2025-05-27	11.1680	11.3600	10.4896	11.1984	+0.908%	31,132	-19.274%
2025-05-23	11.3600	11.5136	10.7216	11.0976	-3.492%	31,271	-18.541%
2025-05-22	11.3600	11.6800	10.8816	11.4992	+2.671%	24,970	-21.386%
2025-05-21	11.3600	11.5200	10.4000	11.2000	-6.592%	30,799	-19.286%
2025-05-20	11.2320	12.0000	11.2240	11.9904	+6.192%	22,708	-24.606%
2025-05-19	11.4400	11.5040	10.8848	11.2912	-9.200%	29,437	-19.938%
2025-05-16	10.4000	12.4352	10.0976	12.4352	+21.818%	122,078	-27.303%
2025-05-15	10.3200	10.5584	10.0800	10.2080	-1.070%	24,959	-11.442%
2025-05-14	10.6320	10.7344	10.1568	10.3184	-3.458%	32,304	-12.390%
2025-05-13	11.1640	11.3600	10.4160	10.6880	-7.351%	38,769	-15.419%
2025-05-12	10.4000	11.8304	10.4000	11.5360	+18.216%	96,059	-21.637%
2025-05-09	9.4384	10.4304	8.0000	9.7584	+27.487%	248,540	-7.362%
2025-05-08	7.7600	8.0016	7.5520	7.6544	-2.447%	33,975	+18.102%
2025-05-07	9.6000	9.7600	7.8400	7.8464	-18.646%	39,862	+15.212%
2025-05-06	10.4000	10.5264	9.6160	9.6448	-9.435%	12,843	-6.271%
2025-05-05	10.8864	10.9600	10.4000	10.6496	-0.657%	14,695	-15.114%
2025-05-02	10.0800	11.1216	10.0800	10.7200	+6.603%	12,257	-15.672%
2025-05-01	10.5936	10.7200	9.7888	10.0560	-5.075%	21,391	-10.103%
2025-04-30	10.2400	10.8576	9.7600	10.5936	+6.413%	9,458	-14.665%
2025-04-29	9.9200	10.2384	9.9200	9.9552	+0.371%	13,224	-9.193%
2025-04-28	9.7280	10.1600	9.3578	9.9184	+5.821%	24,855	-8.856%
2025-04-25	9.7600	9.9200	9.3152	9.3728	-4.624%	8,049	-3.551%
2025-04-24	9.8608	9.8880	9.5056	9.8272	+2.128%	6,318	-8.010%
2025-04-23	9.4080	9.9200	9.2848	9.6224	+3.387%	11,085	-6.053%
2025-04-22	9.1392	9.5264	8.8560	9.3072	+2.340%	13,675	-2.871%
2025-04-21	8.9120	9.0944	8.1824	9.0944	+8.102%	18,382	-0.598%
2025-04-17	9.2800	9.7584	8.3664	8.4128	-7.964%	22,592	+7.455%
2025-04-16	9.4288	9.6864	9.0080	9.1408	-3.431%	14,688	-1.103%
2025-04-15	9.0848	9.7600	8.9600	9.4656	+4.523%	19,548	-4.496%
2025-04-14	8.8000	9.5360	8.7840	9.0560	+5.400%	34,877	-0.177%
2025-04-11	7.5200	8.6048	7.5200	8.5920	+20.107%	151,426	+5.214%
2025-04-10	8.9008	9.1184	7.1536	7.1536	-14.019%	101,193	+26.370%
2025-04-09	9.2800	9.6000	8.3200	8.3200	-13.333%	77,210	+8.654%
2025-04-08	10.5440	10.6496	9.6000	9.6000	-3.241%	9,930	-5.833%
2025-04-07	9.9184	10.5584	9.2832	9.9216	-2.912%	21,953	-8.886%

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

ACET
Adicet Bio, Inc. Common Stock
stock NASDAQ