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)

0.7183 -0.0017 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 0.7000 0.7183 0.6998 0.7183 226,386 -0.00(-0.24%)
May 29, 2025 0.6510 0.7200 0.6500 0.7200 474,432 +0.07(+10.26%)
May 28, 2025 0.6880 0.7001 0.6350 0.6530 1,040,828 -0.05(-6.70%)
May 27, 2025 0.7000 0.7100 0.6556 0.6999 490,108 +0.01(+0.91%)
May 23, 2025 0.7100 0.7196 0.6701 0.6936 500,339 -0.03(-3.49%)
May 22, 2025 0.7100 0.7300 0.6801 0.7187 399,496 +0.02(+2.67%)
May 21, 2025 0.7100 0.7200 0.6500 0.7000 492,791 -0.05(-6.59%)
May 20, 2025 0.7020 0.7500 0.7015 0.7494 363,330 +0.04(+6.19%)
May 19, 2025 0.7150 0.7190 0.6803 0.7057 470,954 -0.07(-9.20%)
May 16, 2025 0.6500 0.7772 0.6311 0.7772 1,953,254 +0.14(+21.82%)
May 15, 2025 0.6400 0.6599 0.6300 0.6380 399,343 -0.01(-1.07%)
May 14, 2025 0.6645 0.6709 0.6348 0.6449 516,859 -0.02(-3.46%)
May 13, 2025 0.6978 0.7100 0.6510 0.6680 620,183 -0.05(-7.35%)
May 12, 2025 0.6500 0.7394 0.6500 0.7210 1,536,592 +0.11(+18.22%)
May 09, 2025 0.5899 0.6519 0.5000 0.6099 3,976,636 +0.13(+27.49%)
May 08, 2025 0.4850 0.5001 0.4720 0.4784 536,179 -0.01(-2.45%)
May 07, 2025 0.6000 0.6100 0.4900 0.4904 637,798 -0.11(-18.65%)
May 06, 2025 0.6500 0.6579 0.6010 0.6028 201,902 -0.06(-9.44%)
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 1,235,284 -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 -0.02(-2.91%)
Apr 04, 2025 0.6700 0.7133 0.6262 0.6387 428,459 -0.03(-4.81%)
Apr 03, 2025 0.7000 0.7249 0.6700 0.6710 323,259 -0.05(-7.32%)
Apr 02, 2025 0.7400 0.7523 0.6914 0.7240 436,013 -0.01(-1.50%)
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 Of Service.