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)

0.7900 +0.0400 (+5.33%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 1, 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 (%)
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 204,678 +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%)
Mar 03, 2025 0.9100 0.9100 0.8400 0.8476 361,603 -0.05(-5.70%)
Feb 28, 2025 0.8600 0.9016 0.8400 0.8988 638,312 +0.04(+4.56%)
Feb 27, 2025 0.9225 0.9300 0.8500 0.8596 1,768,224 -0.04(-4.73%)
Feb 26, 2025 0.8980 0.9299 0.8737 0.9023 152,490 +0.01(+1.04%)
Feb 25, 2025 0.9200 0.9246 0.8500 0.8930 417,223 -0.03(-3.42%)
Feb 24, 2025 0.9701 1.010 0.9238 0.9246 702,561 -0.05(-5.01%)
Feb 21, 2025 1.020 1.030 0.9655 0.9734 302,839 -0.03(-2.66%)
Feb 20, 2025 1.010 1.010 0.9803 1.000 187,191 -0.01(-0.99%)
Feb 19, 2025 0.9800 1.040 0.9549 1.010 854,814 +0.04(+4.12%)
Feb 18, 2025 0.9880 0.9943 0.9500 0.9700 205,230 -0.02(-2.21%)
Feb 14, 2025 0.9100 1.010 0.9021 0.9919 596,604 +0.09(+10.27%)
Feb 13, 2025 0.8657 0.9000 0.8513 0.8995 316,057 +0.03(+3.81%)
Feb 12, 2025 0.8900 0.8900 0.8384 0.8665 504,150 -0.03(-3.83%)
Feb 11, 2025 0.8800 0.9026 0.8550 0.9010 629,765 +0.00(+0.11%)
Feb 10, 2025 0.9657 0.9800 0.8840 0.9000 911,499 -0.07(-6.76%)
Feb 07, 2025 1.060 1.060 0.9597 0.9652 1,325,090 -0.06(-6.29%)
Feb 06, 2025 0.9800 1.090 0.9500 1.030 2,919,315 +0.02(+1.98%)
Feb 05, 2025 0.9982 1.050 0.8600 1.010 21,203,562 +0.09(+9.79%)
Feb 04, 2025 0.8967 0.9280 0.8788 0.9199 187,712 +0.02(+2.50%)
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 and Conditions.