Adicet Bio Inc (ACET)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 33.064516129 | 1.24 | 1.7 | 1.22 | 980176 | 1.45677643 | CS |
| 4 | 0.43 | 35.2459016393 | 1.22 | 1.7 | 1.05 | 1233130 | 1.26370968 | CS |
| 12 | 0.16 | 10.7382550336 | 1.49 | 1.865 | 1.05 | 1019484 | 1.39400504 | CS |
| 26 | -1.01 | -37.969924812 | 2.66 | 3.62 | 1.05 | 1319409 | 2.02049066 | CS |
| 52 | -0.96 | -36.7816091954 | 2.61 | 3.77 | 1.05 | 995304 | 2.06360029 | CS |
| 156 | -5.89 | -78.1167108753 | 7.54 | 21.87 | 1.05 | 740706 | 7.22065387 | CS |
| 260 | -13.33 | -88.9853137517 | 14.98 | 21.87 | 1.05 | 605288 | 7.50380589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.59 | 0.08 | 5.30 | 1.52 | 1.6299999 | 1.4 | 1008252 |
| 1721946900 | 1.51 | 0.06 | 4.14 | 1.4482 | 1.5189 | 1.439 | 518219 |
| 1721860500 | 1.45 | 0.01 | 0.69 | 1.42 | 1.5 | 1.41 | 749102 |
| 1721774100 | 1.44 | 0.07 | 4.73 | 1.37 | 1.45 | 1.335 | 985201 |
| 1721687700 | 1.375 | 0.14 | 10.89 | 1.24 | 1.375 | 1.22 | 1456107 |
| 1721428500 | 1.24 | 0.01 | 0.81 | 1.21 | 1.25 | 1.16 | 1174228 |
| 1721342100 | 1.23 | -0.08 | -6.11 | 1.32 | 1.32 | 1.22 | 983317 |
| 1721255700 | 1.31 | 0.03 | 2.34 | 1.295 | 1.35 | 1.25 | 1365295 |
| 1721169300 | 1.28 | 0.05 | 4.07 | 1.25 | 1.305 | 1.21 | 3148254 |
| 1721082900 | 1.23 | 0.02 | 1.65 | 1.22 | 1.28 | 1.18 | 949481 |
| 1720823700 | 1.21 | -0.05 | -3.97 | 1.26 | 1.27 | 1.2 | 1117657 |
| 1720737300 | 1.26 | -0.01 | -0.79 | 1.26 | 1.28 | 1.22 | 949949 |
| 1720650900 | 1.27 | 0.06 | 4.96 | 1.21 | 1.3 | 1.205 | 1238398 |
| 1720564500 | 1.21 | 0.04 | 3.42 | 1.18 | 1.23 | 1.17 | 1138413 |
| 1720478100 | 1.17 | 0.1 | 9.35 | 1.2 | 1.2 | 1.15 | 1963373 |
| 1720218900 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1299999 | 1.07 | 721524 |
| 1720040640 | 1.09 | -0.01 | -0.91 | 1.1 | 1.12 | 1.05 | 830888 |
| 1719959700 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.09 | 1185763 |
| 1719873300 | 1.15 | -0.06 | -4.96 | 1.22 | 1.24 | 1.15 | 1657682 |
| 1719614100 | 1.21 | -0.13 | -9.70 | 1.34 | 1.35 | 1.21 | 8136906 |
| 1719527700 | 1.34 | 0 | 0.00 | 1.34 | 1.3799999 | 1.27 | 626713 |
| 1719441300 | 1.34 | -0.13 | -8.84 | 1.44 | 1.475 | 1.32 | 1002722 |
| 1719354900 | 1.47 | -0.03 | -2.00 | 1.47 | 1.5 | 1.41 | 964279 |
| 1719268500 | 1.5 | 0.13 | 9.49 | 1.4 | 1.5149999 | 1.3997 | 3260801 |
| 1719009300 | 1.37 | 0.01 | 0.74 | 1.36 | 1.4 | 1.36 | 534607 |
| 1718922900 | 1.36 | 0.02 | 1.49 | 1.34 | 1.4 | 1.33 | 475992 |
| 1718750100 | 1.34 | 0.02 | 1.52 | 1.3 | 1.3799999 | 1.3 | 435116 |
| 1718663700 | 1.32 | -0.03 | -2.22 | 1.34 | 1.34 | 1.3 | 612274 |
| 1718404500 | 1.35 | -0.1 | -6.90 | 1.46 | 1.48 | 1.34 | 495697 |
| 1718318100 | 1.45 | 0.05 | 3.57 | 1.42 | 1.49 | 1.36 | 577494 |
| 1718231700 | 1.4 | 0.11 | 8.53 | 1.32 | 1.43 | 1.3 | 686387 |
| 1718145300 | 1.29 | -0.02 | -1.53 | 1.28 | 1.31 | 1.245 | 920179 |
| 1718058900 | 1.31 | -0.04 | -2.96 | 1.37 | 1.3799999 | 1.27 | 556711 |
| 1717799700 | 1.35 | -0.05 | -3.57 | 1.36 | 1.395 | 1.322 | 654526 |
| 1717713300 | 1.4 | -0.04 | -2.78 | 1.44 | 1.5 | 1.3799999 | 895350 |
| 1717626900 | 1.44 | 0.08 | 5.88 | 1.43 | 1.5 | 1.405 | 1442722 |
| 1717540500 | 1.36 | -0.08 | -5.56 | 1.46 | 1.46 | 1.35 | 774299 |
| 1717454100 | 1.44 | -0.01 | -0.69 | 1.5 | 1.59 | 1.44 | 421320 |
| 1717194900 | 1.45 | -0.03 | -2.03 | 1.5 | 1.526 | 1.42 | 450656 |
| 1717108500 | 1.48 | 0.03 | 2.07 | 1.47 | 1.52 | 1.42 | 291535 |
| 1717022100 | 1.45 | -0.11 | -7.05 | 1.51 | 1.525 | 1.45 | 446669 |
| 1716935700 | 1.56 | 0.07 | 4.70 | 1.51 | 1.6299999 | 1.5 | 685815 |
| 1716590100 | 1.49 | -0.04 | -2.61 | 1.53 | 1.55 | 1.475 | 480553 |
| 1716503700 | 1.53 | -0.1 | -6.13 | 1.6399999 | 1.65 | 1.53 | 494315 |
| 1716417300 | 1.6299999 | 0.02 | 1.24 | 1.6 | 1.68 | 1.6 | 496424 |
| 1716330900 | 1.61 | -0.01 | -0.62 | 1.62 | 1.71 | 1.585 | 519755 |
| 1716244500 | 1.62 | 0.02 | 1.25 | 1.61 | 1.6399999 | 1.53 | 635810 |
| 1715985300 | 1.6 | 0.03 | 1.91 | 1.58 | 1.6799 | 1.575 | 1057921 |
| 1715898900 | 1.57 | 0.17 | 12.14 | 1.43 | 1.59 | 1.4 | 845894 |
| 1715812500 | 1.4 | 0.07 | 5.26 | 1.41 | 1.53 | 1.3799999 | 2664984 |
| 1715726100 | 1.33 | -0.11 | -7.64 | 1.49 | 1.51 | 1.33 | 1225376 |
| 1715639700 | 1.44 | -0.03 | -2.04 | 1.5 | 1.555 | 1.43 | 877218 |
| 1715380500 | 1.47 | -0.16 | -9.82 | 1.73 | 1.73 | 1.46 | 939589 |
| 1715294100 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.7 | 1.62 | 440942 |
| 1715207700 | 1.65 | -0.08 | -4.62 | 1.7 | 1.81 | 1.6299999 | 1000095 |
| 1715121300 | 1.73 | 0.04 | 2.37 | 1.67 | 1.865 | 1.66 | 1612170 |
| 1715034900 | 1.69 | 0.24 | 16.55 | 1.49 | 1.71 | 1.49 | 3095179 |
| 1714775700 | 1.45 | 0.04 | 2.84 | 1.45 | 1.56 | 1.4 | 4866272 |
| 1714689300 | 1.41 | -0.11 | -7.24 | 1.51 | 1.55 | 1.3899999 | 4872689 |
| 1714602900 | 1.52 | 0.03 | 2.01 | 1.55 | 1.6299999 | 1.51 | 3889249 |
| 1714516500 | 1.49 | -0.1 | -6.29 | 1.59 | 1.68 | 1.45 | 2120452 |
| 1714430100 | 1.59 | -0.09 | -5.36 | 1.7 | 1.765 | 1.59 | 1605446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
