ACET

Adicet Bio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.32 -2.38% 13.10 16:35:27
Open Price Low Price High Price Close Price Prev Close
13.40 12.91 13.44 13.10 13.42
more quote information »

ACET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0814.1012.9113.5740,755-0.98-6.96%
1 Month14.8515.3812.9114.0361,919-1.75-11.78%
3 Months13.0015.389.7113.2056,5020.100.77%
6 Months14.9821.409.7112.6699,675-1.88-12.55%
1 Year14.9821.409.7112.6699,675-1.88-12.55%
3 Years11.4621.400.13061.90909,4061.6414.31%
5 Years21.7925.980.13065.68539,230-8.69-39.88%

ACET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 13.10 -0.32 -2.38% 13.40 13.44 12.91 25,695
Jan 14 2021 13.42 0.15 1.13% 13.49 13.53 13.05 33,320
Jan 13 2021 13.27 -0.24 -1.78% 13.50 13.82 13.03 56,687
Jan 12 2021 13.51 -0.26 -1.89% 13.87 13.93 13.26 47,218
Jan 11 2021 13.77 0.05 0.36% 13.50 14.03 13.48 50,765
Jan 08 2021 13.72 -0.34 -2.42% 14.08 14.10 13.47 47,480
Jan 07 2021 14.06 0.04 0.29% 14.06 14.31 13.97 34,562
Jan 06 2021 14.02 0.47 3.47% 13.56 14.08 13.56 38,406
Jan 05 2021 13.55 0.13 0.97% 13.26 13.96 13.10 31,041
Jan 04 2021 13.42 -0.63 -4.48% 14.06 14.32 13.06 61,733
Dec 31 2020 14.05 -0.04 -0.28% 14.08 14.08 13.20 52,361
Dec 30 2020 14.09 0.43 3.15% 13.59 14.14 13.54 35,775
Dec 29 2020 13.66 -0.68 -4.74% 14.41 14.41 13.50 33,476
Dec 28 2020 14.34 -0.01 -0.07% 14.44 14.73 14.18 26,115
Dec 24 2020 14.35 0.04 0.28% 14.32 14.44 13.92 13,555
Dec 23 2020 14.31 -0.29 -1.99% 14.50 14.91 13.77 106,422
Dec 22 2020 14.60 0.69 4.96% 13.80 14.715 13.40 168,735
Dec 21 2020 13.91 -0.57 -3.94% 13.71 14.93 13.22 183,561
Dec 18 2020 14.48 -0.29 -1.96% 14.85 15.38 14.27 167,341
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.