Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adicet Bio Inc | ACET | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.07 | 4.14% | 1.76 | 19:12:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.67 | 1.66 | 1.865 | 1.73 | 1.69 |
ACET Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.59 | 1.865 | 1.39 | 1.50 | 3,768,768 | 0.17 | 10.69% |
| 1 Month | 2.20 | 2.35 | 1.39 | 1.68 | 1,532,956 | -0.44 | -20.00% |
| 3 Months | 2.97 | 3.04 | 1.39 | 2.11 | 1,451,234 | -1.21 | -40.74% |
| 6 Months | 1.41 | 3.77 | 1.10 | 2.36 | 1,296,874 | 0.35 | 24.82% |
| 1 Year | 6.48 | 7.50 | 1.10 | 2.50 | 982,315 | -4.72 | -72.84% |
| 3 Years | 14.26 | 21.87 | 1.10 | 7.95 | 680,473 | -12.50 | -87.66% |
| 5 Years | 14.98 | 21.87 | 1.10 | 8.17 | 580,924 | -13.22 | -88.25% |
ACET 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1.73 | 0.04 | 2.37% | 1.67 | 1.865 | 1.66 | 1,612,170 |
| May 06 2024 | 1.69 | 0.24 | 16.55% | 1.49 | 1.71 | 1.49 | 3,095,179 |
| May 03 2024 | 1.45 | 0.04 | 2.84% | 1.45 | 1.56 | 1.40 | 4,866,272 |
| May 02 2024 | 1.41 | -0.11 | -7.24% | 1.51 | 1.55 | 1.39 | 4,872,689 |
| May 01 2024 | 1.52 | 0.03 | 2.01% | 1.55 | 1.63 | 1.51 | 3,889,249 |
| Apr 30 2024 | 1.49 | -0.10 | -6.29% | 1.59 | 1.68 | 1.45 | 2,120,452 |
| Apr 29 2024 | 1.59 | -0.09 | -5.36% | 1.70 | 1.765 | 1.59 | 1,605,446 |
| Apr 26 2024 | 1.68 | -0.13 | -7.18% | 1.81 | 1.825 | 1.66 | 1,249,021 |
| Apr 25 2024 | 1.81 | -0.07 | -3.47% | 1.89 | 1.95 | 1.80 | 850,798 |
| Apr 24 2024 | 1.875 | -0.23 | -10.71% | 2.07 | 2.08 | 1.865 | 1,477,946 |
| Apr 23 2024 | 2.10 | 0.10 | 5.00% | 2.14 | 2.25 | 2.07 | 1,130,428 |
| Apr 22 2024 | 2.00 | 0.05 | 2.56% | 2.00 | 2.045 | 1.955 | 324,653 |
| Apr 19 2024 | 1.95 | -0.08 | -3.70% | 2.01 | 2.035 | 1.90 | 727,751 |
| Apr 18 2024 | 2.025 | -0.25 | -10.79% | 2.29 | 2.29 | 2.005 | 929,963 |
| Apr 17 2024 | 2.27 | 0.08 | 3.65% | 2.22 | 2.35 | 2.215 | 760,772 |
| Apr 16 2024 | 2.19 | -0.01 | -0.45% | 2.16 | 2.20 | 2.1392 | 171,891 |
| Apr 15 2024 | 2.20 | 0.04 | 1.85% | 2.16 | 2.26 | 2.13 | 495,244 |
| Apr 12 2024 | 2.16 | -0.08 | -3.57% | 2.20 | 2.215 | 2.14 | 416,385 |
| Apr 11 2024 | 2.24 | 0.09 | 4.19% | 2.18 | 2.295 | 2.1301 | 874,525 |
| Apr 10 2024 | 2.15 | -0.14 | -6.11% | 2.18 | 2.21 | 2.13 | 399,875 |
| Apr 09 2024 | 2.29 | 0.11 | 5.05% | 2.20 | 2.31 | 2.195 | 486,604 |
| Apr 08 2024 | 2.18 | -0.07 | -3.11% | 2.22 | 2.26 | 2.1332 | 645,702 |
