Adicet Bio Inc ACET
NASDAQ · United States · Health Technology
$6.80-0.34 (-4.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.80 | -4.76% | $7.06 | $7.17 | $6.71 | 68.49K |
| 2026-09-30 | $7.14 | +4.54% | $6.80 | $7.28 | $6.71 | 210.80K |
| 2026-09-29 | $6.83 | +7.56% | $6.41 | $7.06 | $6.37 | 666.60K |
| 2026-09-28 | $6.35 | -29.60% | $7.96 | $7.96 | $6.25 | 2.15M |
| 2026-09-25 | $9.02 | +9.07% | $8.29 | $9.11 | $8.29 | 638.60K |
| 2026-09-24 | $8.27 | -2.59% | $8.49 | $8.49 | $7.89 | 358.50K |
| 2026-09-23 | $8.49 | -7.16% | $9.12 | $9.31 | $8.42 | 262.50K |
| 2026-09-22 | $9.15 | +2.41% | $9.00 | $9.44 | $8.98 | 87.80K |
| 2026-09-21 | $8.93 | -2.72% | $9.23 | $9.24 | $8.78 | 49.50K |
| 2026-09-18 | $9.18 | +1.89% | $8.96 | $9.40 | $8.76 | 114.20K |
| 2026-09-17 | $9.01 | -0.44% | $9.20 | $9.33 | $8.86 | 130.70K |
| 2026-09-16 | $9.05 | +6.41% | $8.52 | $9.44 | $8.44 | 258.00K |
| 2026-09-15 | $8.51 | -12.32% | $9.70 | $9.70 | $7.91 | 479.00K |
| 2026-09-14 | $9.70 | +1.89% | $9.51 | $9.84 | $9.42 | 124.80K |
| 2026-09-11 | $9.52 | -0.10% | $9.65 | $9.80 | $9.38 | 119.30K |
| 2026-09-10 | $9.53 | -0.10% | $9.46 | $9.68 | $9.31 | 119.00K |
| 2026-09-09 | $9.54 | -1.95% | $9.67 | $9.95 | $9.44 | 92.90K |
| 2026-09-08 | $9.73 | +1.46% | $9.61 | $9.97 | $9.38 | 81.80K |
| 2026-09-04 | $9.59 | +1.70% | $9.33 | $9.76 | $9.26 | 44.50K |
| 2026-09-03 | $9.43 | +1.84% | $9.26 | $9.64 | $9.05 | 78.80K |
| 2026-09-02 | $9.26 | 0.00% | $9.35 | $9.65 | $9.00 | 61.00K |
| 2026-09-01 | $9.26 | +6.44% | $8.87 | $9.45 | $8.77 | 134.10K |
| 2026-08-31 | $8.70 | -3.97% | $8.92 | $9.07 | $8.62 | 111.90K |
| 2026-08-28 | $9.06 | +0.55% | $9.22 | $9.24 | $8.76 | 111.60K |
| 2026-08-27 | $9.01 | +0.67% | $9.00 | $9.18 | $8.84 | 259.80K |
| 2026-08-26 | $8.95 | -0.56% | $8.98 | $9.04 | $8.63 | 119.30K |
| 2026-08-25 | $9.00 | +1.12% | $8.98 | $9.15 | $8.78 | 69.90K |
| 2026-08-24 | $8.90 | -3.16% | $9.21 | $9.21 | $8.74 | 64.30K |
| 2026-08-21 | $9.19 | -2.03% | $9.42 | $9.63 | $9.10 | 80.50K |
| 2026-08-20 | $9.38 | -1.16% | $9.62 | $9.65 | $9.08 | 65.50K |
| 2026-08-19 | $9.49 | +4.17% | $8.99 | $9.60 | $8.99 | 84.70K |
| 2026-08-18 | $9.11 | +4.23% | $8.75 | $9.22 | $8.70 | 101.40K |
| 2026-08-17 | $8.74 | +4.30% | $8.46 | $8.99 | $8.46 | 93.20K |
| 2026-08-14 | $8.38 | +1.45% | $8.30 | $8.38 | $8.15 | 57.70K |
| 2026-08-13 | $8.26 | 0.00% | $8.35 | $8.50 | $8.25 | 51.30K |
| 2026-08-12 | $8.26 | +0.36% | $8.30 | $8.35 | $8.18 | 39.60K |
| 2026-08-11 | $8.23 | +1.48% | $8.15 | $8.29 | $7.93 | 65.80K |
| 2026-08-10 | $8.11 | +1.63% | $7.96 | $8.23 | $7.85 | 85.70K |
| 2026-08-07 | $7.98 | +0.63% | $8.12 | $8.30 | $7.98 | 80.40K |
| 2026-08-06 | $7.93 | -13.43% | $8.71 | $8.88 | $7.42 | 179.70K |
| 2026-08-05 | $9.16 | -0.54% | $9.31 | $9.50 | $9.01 | 43.40K |
| 2026-08-04 | $9.21 | -0.32% | $9.35 | $9.47 | $9.19 | 95.40K |
| 2026-08-03 | $9.24 | +1.43% | $9.08 | $9.84 | $9.00 | 135.40K |
| 2026-07-31 | $9.11 | +0.55% | $8.97 | $9.21 | $8.55 | 123.30K |
| 2026-07-30 | $9.06 | +9.16% | $8.38 | $9.11 | $8.33 | 60.80K |
| 2026-07-29 | $8.30 | +1.22% | $8.28 | $8.43 | $8.09 | 92.10K |
| 2026-07-28 | $8.20 | +1.74% | $8.10 | $8.46 | $7.78 | 54.70K |
| 2026-07-27 | $8.06 | +3.47% | $7.84 | $8.26 | $7.74 | 107.80K |
| 2026-07-24 | $7.79 | -7.48% | $8.39 | $8.39 | $7.75 | 71.20K |
| 2026-07-23 | $8.42 | -1.75% | $8.35 | $8.56 | $8.14 | 177.70K |
| 2026-07-22 | $8.57 | +5.54% | $8.07 | $8.63 | $8.00 | 95.20K |
| 2026-07-21 | $8.12 | +2.92% | $7.96 | $8.31 | $7.91 | 43.20K |
| 2026-07-20 | $7.89 | -2.83% | $7.96 | $8.13 | $7.76 | 74.90K |
| 2026-07-17 | $8.12 | -1.22% | $8.16 | $8.27 | $7.95 | 104.90K |
| 2026-07-16 | $8.22 | -5.30% | $8.60 | $8.67 | $7.95 | 113.70K |
| 2026-07-15 | $8.68 | -1.70% | $8.79 | $8.88 | $8.44 | 53.90K |
| 2026-07-14 | $8.83 | +3.27% | $8.64 | $9.08 | $8.51 | 119.80K |
| 2026-07-13 | $8.55 | -3.17% | $8.79 | $9.15 | $8.55 | 116.40K |
| 2026-07-10 | $8.83 | -1.23% | $8.95 | $8.98 | $8.68 | 60.80K |
| 2026-07-09 | $8.94 | -3.35% | $9.25 | $9.31 | $8.88 | 98.30K |
| 2026-07-08 | $9.25 | +7.56% | $8.53 | $9.31 | $8.53 | 136.30K |
| 2026-07-07 | $8.60 | -5.18% | $9.13 | $9.13 | $8.49 | 66.20K |
| 2026-07-06 | $9.07 | +0.78% | $9.10 | $9.42 | $9.06 | 64.60K |
| 2026-07-02 | $9.00 | +4.41% | $8.73 | $9.39 | $8.70 | 101.10K |
| 2026-07-01 | $8.62 | -0.23% | $8.58 | $9.02 | $8.40 | 90.10K |
| 2026-06-30 | $8.64 | +0.93% | $8.58 | $8.81 | $8.47 | 171.80K |
| 2026-06-29 | $8.56 | +2.27% | $8.38 | $8.61 | $8.34 | 74.30K |
| 2026-06-26 | $8.37 | +5.95% | $7.86 | $8.37 | $7.86 | 95.60K |
| 2026-06-25 | $7.90 | -4.24% | $8.25 | $8.30 | $7.88 | 88.60K |
| 2026-06-24 | $8.25 | +1.23% | $8.21 | $8.43 | $8.12 | 84.50K |
| 2026-06-23 | $8.15 | -0.97% | $8.07 | $8.44 | $8.07 | 32.10K |
| 2026-06-22 | $8.23 | +1.60% | $8.08 | $8.40 | $8.08 | 64.40K |
| 2026-06-18 | $8.10 | 0.00% | $8.02 | $8.15 | $8.02 | 36.40K |
| 2026-06-17 | $8.10 | +4.38% | $7.86 | $8.33 | $7.79 | 244.20K |
| 2026-06-16 | $7.76 | -4.32% | $8.12 | $8.13 | $7.72 | 77.70K |
| 2026-06-15 | $8.11 | +0.75% | $8.12 | $8.37 | $8.11 | 32.00K |
| 2026-06-12 | $8.05 | +6.62% | $7.63 | $8.33 | $7.44 | 121.70K |
| 2026-06-11 | $7.55 | +3.28% | $7.39 | $7.74 | $7.31 | 42.10K |
| 2026-06-10 | $7.31 | 0.00% | $7.27 | $7.42 | $7.24 | 34.80K |
| 2026-06-09 | $7.31 | +1.25% | $7.35 | $7.55 | $7.02 | 54.60K |
| 2026-06-08 | $7.22 | -0.55% | $7.46 | $7.46 | $7.13 | 53.60K |
| 2026-06-05 | $7.26 | -10.92% | $8.05 | $8.06 | $7.26 | 86.30K |
| 2026-06-04 | $8.15 | +4.09% | $7.89 | $8.34 | $7.86 | 63.30K |
| 2026-06-03 | $7.83 | -3.45% | $8.06 | $8.29 | $7.64 | 113.70K |
| 2026-06-02 | $8.11 | -7.63% | $8.66 | $8.67 | $8.11 | 170.80K |
| 2026-06-01 | $8.78 | -5.69% | $9.32 | $9.32 | $8.74 | 66.80K |
| 2026-05-29 | $9.31 | +7.75% | $8.64 | $9.47 | $8.52 | 203.70K |
| 2026-05-28 | $8.64 | +1.65% | $8.38 | $8.74 | $8.29 | 114.30K |
| 2026-05-27 | $8.50 | +2.04% | $8.36 | $8.68 | $8.18 | 100.40K |
| 2026-05-26 | $8.33 | +0.36% | $8.44 | $8.62 | $8.03 | 90.20K |