Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| 0.44 | 3.34% | 13.62 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 13.43 | 13.30 | 14.3199 | 13.62 | 13.18 |
ACET Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.14 | 14.3199 | 12.50 | 13.18 | 78,216 | 0.48 | 3.65% |
| 1 Month | 12.17 | 16.15 | 11.76 | 14.39 | 98,391 | 1.45 | 11.91% |
| 3 Months | 15.99 | 16.89 | 11.71 | 14.31 | 128,823 | -2.37 | -14.82% |
| 6 Months | 13.25 | 17.80 | 10.39 | 14.65 | 118,842 | 0.37 | 2.79% |
| 1 Year | 14.98 | 21.40 | 9.71 | 13.96 | 123,301 | -1.36 | -9.08% |
| 3 Years | 2.78 | 21.40 | 0.1306 | 1.73 | 792,090 | 10.84 | 389.93% |
| 5 Years | 20.09 | 25.98 | 0.1306 | 5.41 | 538,146 | -6.47 | -32.21% |
ACET 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2021 | 13.18 | -0.24 | -1.79% | 13.18 | 13.51 | 12.641 | 67,459 |
| May 14 2021 | 13.42 | 0.46 | 3.55% | 12.91 | 14.09 | 12.91 | 89,810 |
| May 13 2021 | 12.96 | -0.23 | -1.74% | 13.14 | 13.75 | 12.50 | 103,729 |
| May 12 2021 | 13.19 | -0.01 | -0.08% | 13.16 | 13.87 | 12.9749 | 54,452 |
| May 11 2021 | 13.20 | -0.20 | -1.49% | 13.14 | 13.90 | 13.14 | 75,628 |
| May 10 2021 | 13.40 | -0.84 | -5.9% | 14.07 | 14.32 | 13.38 | 61,086 |
| May 07 2021 | 14.24 | 0.04 | 0.28% | 14.26 | 14.84 | 14.06 | 65,664 |
| May 06 2021 | 14.20 | 0.57 | 4.18% | 13.63 | 14.31 | 13.31 | 76,101 |
| May 05 2021 | 13.63 | -1.38 | -9.19% | 15.04 | 15.28 | 13.51 | 94,001 |
| May 04 2021 | 15.01 | -0.59 | -3.78% | 15.34 | 15.56 | 14.60 | 114,655 |
| May 03 2021 | 15.60 | -0.33 | -2.07% | 16.00 | 16.10 | 14.76 | 241,715 |
| Apr 30 2021 | 15.93 | 0.18 | 1.14% | 15.46 | 16.15 | 15.17 | 88,988 |
| Apr 29 2021 | 15.75 | 0.81 | 5.42% | 15.50 | 15.805 | 14.77 | 128,704 |
| Apr 28 2021 | 14.94 | -0.18 | -1.19% | 15.03 | 15.32 | 14.49 | 98,635 |
| Apr 27 2021 | 15.12 | -0.57 | -3.63% | 15.69 | 15.85 | 14.90 | 113,546 |
| Apr 26 2021 | 15.69 | 1.50 | 10.57% | 14.42 | 15.88 | 14.37 | 155,090 |
| Apr 23 2021 | 14.19 | 1.08 | 8.24% | 13.90 | 15.23 | 13.8381 | 130,013 |
| Apr 22 2021 | 13.11 | 0.33 | 2.58% | 12.90 | 13.415 | 12.77 | 68,586 |
| Apr 21 2021 | 12.78 | 0.69 | 5.71% | 12.07 | 12.95 | 11.94 | 66,959 |
| Apr 20 2021 | 12.09 | -0.11 | -0.9% | 12.17 | 12.455 | 11.76 | 72,992 |
| Apr 19 2021 | 12.20 | -0.04 | -0.33% | 12.39 | 12.6024 | 12.15 | 46,581 |
