ACET

Adicet Bio Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Adicet Bio Inc ACET NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -1.02% 15.59 11:50:22
Open Price Low Price High Price Close Price Prev Close
15.85 14.79 15.85 15.75
more quote information »

ACET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0517.1214.2716.05133,974-0.46-2.87%
1 Month12.7017.8012.0516.00220,6602.8922.76%
3 Months13.3817.8010.3915.23124,7662.2116.52%
6 Months14.9821.409.7113.81120,6280.614.07%
1 Year14.9821.409.7113.81120,6280.614.07%
3 Years7.5521.400.13061.76880,6788.04106.49%
5 Years22.0525.980.13065.60540,425-6.46-29.3%

ACET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 15.75 -0.65 -3.96% 16.34 16.89 15.4701 89,451
Feb 24 2021 16.40 0.69 4.39% 15.72 16.89 15.56 86,239
Feb 23 2021 15.71 -0.57 -3.5% 15.99 15.99 14.27 228,690
Feb 22 2021 16.28 0.16 0.99% 16.17 17.12 15.855 153,007
Feb 19 2021 16.12 0.32 2.03% 16.05 16.38 15.30 93,452
Feb 18 2021 15.80 -0.31 -1.92% 16.00 16.50 14.01 420,104
Feb 17 2021 16.11 -0.64 -3.82% 16.75 16.82 15.53 316,080
Feb 16 2021 16.75 -0.07 -0.42% 16.82 17.17 16.27 272,589
Feb 12 2021 16.82 -0.35 -2.04% 17.26 17.26 15.35 192,003
Feb 11 2021 17.17 0.47 2.81% 16.17 17.545 15.05 288,743
Feb 10 2021 16.70 3.01 21.99% 14.50 17.80 14.09 1,566,948
Feb 09 2021 13.69 -0.28 -2.0% 13.97 14.16 13.4771 38,354
Feb 08 2021 13.97 1.30 10.26% 12.67 14.08 12.67 97,471
Feb 05 2021 12.67 0.13 1.04% 12.61 13.23 12.13 95,265
Feb 04 2021 12.54 0.17 1.37% 12.19 12.85 12.085 72,969
Feb 03 2021 12.37 0.17 1.39% 12.41 12.9451 12.23 46,341
Feb 02 2021 12.20 0.08 0.66% 12.38 12.965 12.20 53,708
Feb 01 2021 12.12 -0.18 -1.46% 12.61 12.8023 12.05 70,871
Jan 29 2021 12.30 -0.11 -0.89% 12.70 13.1222 12.05 77,911
Jan 28 2021 12.41 -0.65 -4.98% 13.36 13.4999 12.41 58,570
Jan 27 2021 13.06 -0.87 -6.25% 13.56 13.93 12.6941 53,378
Jan 26 2021 13.93 -0.77 -5.24% 14.66 14.97 13.81 54,489
See More Historical Prices »


Your Recent History
NASDAQ
ACET
Adicet Bio
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.