Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
ACET Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.05 | 17.12 | 14.27 | 16.05 | 133,974 | -0.46 | -2.87% |
| 1 Month | 12.70 | 17.80 | 12.05 | 16.00 | 220,660 | 2.89 | 22.76% |
| 3 Months | 13.38 | 17.80 | 10.39 | 15.23 | 124,766 | 2.21 | 16.52% |
| 6 Months | 14.98 | 21.40 | 9.71 | 13.81 | 120,628 | 0.61 | 4.07% |
| 1 Year | 14.98 | 21.40 | 9.71 | 13.81 | 120,628 | 0.61 | 4.07% |
| 3 Years | 7.55 | 21.40 | 0.1306 | 1.76 | 880,678 | 8.04 | 106.49% |
| 5 Years | 22.05 | 25.98 | 0.1306 | 5.60 | 540,425 | -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 |
