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
0.44 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
more quote information »

ACET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1414.319912.5013.1878,2160.483.65%
1 Month12.1716.1511.7614.3998,3911.4511.91%
3 Months15.9916.8911.7114.31128,823-2.37-14.82%
6 Months13.2517.8010.3914.65118,8420.372.79%
1 Year14.9821.409.7113.96123,301-1.36-9.08%
3 Years2.7821.400.13061.73792,09010.84389.93%
5 Years20.0925.980.13065.41538,146-6.47-32.21%

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
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.