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 | -0.09377 | -9.71911276949 | 0.9648 | 0.98 | 0.81 | 633295 | 0.9083027 | CS |
| 4 | -0.03627 | -3.99757522319 | 0.9073 | 1.19 | 0.81 | 754709 | 0.99506721 | CS |
| 12 | -0.61897 | -41.5416107383 | 1.49 | 1.54 | 0.81 | 625833 | 1.14382169 | CS |
| 26 | -0.52897 | -37.7835714286 | 1.4 | 1.7 | 0.81 | 695911 | 1.27220733 | CS |
| 52 | -0.79897 | -47.8425149701 | 1.67 | 3.77 | 0.81 | 1041335 | 1.95897976 | CS |
| 156 | -15.27897 | -94.606625387 | 16.15 | 21.87 | 0.81 | 719783 | 5.759834 | CS |
| 260 | -14.10897 | -94.1853805073 | 14.98 | 21.87 | 0.81 | 601707 | 6.93369371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.91 | 0.0497 | 5.78 | 0.879 | 0.9171 | 0.86 | 632124 |
| 1734651300 | 0.8603 | -0.0351 | -3.92 | 0.92 | 0.9225 | 0.81 | 950368 |
| 1734564900 | 0.8954 | -0.06 | -6.28 | 0.96 | 0.976 | 0.8778 | 565477 |
| 1734478500 | 0.9554 | -0.0072 | -0.75 | 0.94 | 0.98 | 0.9103 | 480357 |
| 1734392100 | 0.9626 | -0.0022 | -0.23 | 0.9648 | 0.9774 | 0.922 | 538148 |
| 1734132900 | 0.9648 | -0.0096 | -0.99 | 0.96 | 0.9776 | 0.91 | 699480 |
| 1734046500 | 0.9744 | -0.0456 | -4.47 | 1.02 | 1.04 | 0.96 | 454204 |
| 1733960100 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 254362 |
| 1733873700 | 1.06 | 0 | 0.00 | 1.04 | 1.1 | 1.03 | 482172 |
| 1733787300 | 1.06 | 0.01 | 0.95 | 1.06 | 1.1228 | 1.04 | 374609 |
| 1733528100 | 1.05 | 0.06 | 6.34 | 0.97 | 1.06 | 0.9612 | 351431 |
| 1733441700 | 0.9874 | -0.0276 | -2.72 | 1.02 | 1.02 | 0.92 | 986832 |
| 1733355300 | 1.0149999 | -0.09 | -7.73 | 1.09 | 1.1299999 | 0.99 | 979188 |
| 1733268900 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1299999 | 1.05 | 760460 |
| 1733182500 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.19 | 1.1 | 787686 |
| 1732917840 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.16 | 1.09 | 617002 |
| 1732750500 | 1.11 | 0.15 | 15.59 | 0.99 | 1.12 | 0.96 | 1311726 |
| 1732664100 | 0.9603 | 0.0563 | 6.23 | 0.9301 | 1.01 | 0.9301 | 1481590 |
| 1732577700 | 0.904 | 0.004 | 0.44 | 0.9073 | 0.9411 | 0.8948 | 1632249 |
| 1732318500 | 0.9 | -0.014 | -1.53 | 0.91 | 0.95 | 0.886 | 1171661 |
| 1732232100 | 0.914 | -0.0531 | -5.49 | 0.9667 | 0.9802 | 0.9116 | 858194 |
| 1732145700 | 0.9671 | -0.0629 | -6.11 | 1.04 | 1.06 | 0.9433 | 1034579 |
| 1732059300 | 1.03 | 0.06 | 6.42 | 0.993 | 1.09 | 0.985 | 628030 |
| 1731972900 | 0.9679 | 0.021 | 2.22 | 1 | 1.01 | 0.9496 | 688824 |
| 1731713700 | 0.9469 | -0.1031 | -9.82 | 1.01 | 1.04 | 0.93 | 1102064 |
| 1731627300 | 1.05 | -0.09 | -7.89 | 1.15 | 1.17 | 1.03 | 947144 |
| 1731540900 | 1.1399999 | -0.06 | -5.00 | 1.2 | 1.22 | 1.11 | 1093503 |
| 1731454500 | 1.2 | -0.06 | -4.76 | 1.28 | 1.28 | 1.18 | 839996 |
| 1731368100 | 1.26 | -0.05 | -3.82 | 1.31 | 1.335 | 1.22 | 678911 |
| 1731108900 | 1.31 | -0.02 | -1.50 | 1.33 | 1.4 | 1.28 | 550647 |
| 1731022500 | 1.33 | 0.03 | 2.31 | 1.3 | 1.3799999 | 1.3 | 501485 |
| 1730936100 | 1.3 | -0.01 | -0.76 | 1.31 | 1.34 | 1.27 | 465175 |
| 1730849700 | 1.31 | 0.05 | 3.97 | 1.26 | 1.3899999 | 1.25 | 499550 |
| 1730763300 | 1.26 | 0.01 | 0.80 | 1.25 | 1.3 | 1.2 | 477366 |
| 1730500500 | 1.25 | -0.03 | -2.34 | 1.3 | 1.3 | 1.25 | 246691 |
| 1730414100 | 1.28 | -0.08 | -5.88 | 1.3799999 | 1.42 | 1.26 | 291012 |
| 1730327700 | 1.36 | -0.05 | -3.55 | 1.4 | 1.43 | 1.35 | 261756 |
| 1730241300 | 1.41 | -0.02 | -1.40 | 1.43 | 1.45 | 1.41 | 158061 |
| 1730154900 | 1.43 | 0.03 | 2.14 | 1.41 | 1.48 | 1.41 | 161106 |
| 1729895700 | 1.4 | -0.02 | -1.41 | 1.41 | 1.46 | 1.4 | 117095 |
| 1729809300 | 1.42 | -0.02 | -1.39 | 1.46 | 1.46 | 1.4 | 180254 |
| 1729722900 | 1.44 | -0.08 | -5.26 | 1.5 | 1.52 | 1.425 | 181228 |
| 1729636500 | 1.52 | 0.03 | 2.01 | 1.46 | 1.54 | 1.46 | 316411 |
| 1729550100 | 1.49 | 0.04 | 2.76 | 1.46 | 1.51 | 1.42 | 238300 |
| 1729290900 | 1.45 | -0.03 | -2.03 | 1.46 | 1.51 | 1.45 | 178628 |
| 1729204500 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.45 | 201337 |
| 1729118100 | 1.49 | 0.09 | 6.43 | 1.44 | 1.51 | 1.3899999 | 554911 |
| 1729031700 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.42 | 1.3799999 | 205035 |
| 1728945300 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.4 | 1.36 | 236042 |
| 1728686100 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.44 | 1.36 | 244079 |
| 1728599700 | 1.4 | -0.02 | -1.41 | 1.41 | 1.445 | 1.37 | 253701 |
| 1728513300 | 1.42 | -0.01 | -0.70 | 1.44 | 1.44 | 1.4 | 226077 |
| 1728426900 | 1.43 | 0.02 | 1.42 | 1.41 | 1.46 | 1.3899999 | 208053 |
| 1728340500 | 1.41 | -0.01 | -0.70 | 1.43 | 1.49 | 1.3799999 | 190511 |
| 1728081300 | 1.42 | 0 | 0.00 | 1.42 | 1.45 | 1.4 | 122360 |
| 1727994900 | 1.42 | -0.07 | -4.70 | 1.47 | 1.47 | 1.3899999 | 246716 |
| 1727908500 | 1.49 | 0.07 | 4.93 | 1.4 | 1.5 | 1.37 | 2506224 |
| 1727822100 | 1.42 | -0.02 | -1.39 | 1.41 | 1.5 | 1.395 | 2596679 |
| 1727735700 | 1.44 | 0.01 | 0.70 | 1.49 | 1.51 | 1.42 | 379450 |
| 1727476500 | 1.43 | 0.03 | 2.14 | 1.4 | 1.49 | 1.3899999 | 409427 |
| 1727390100 | 1.4 | 0.06 | 4.48 | 1.35 | 1.42 | 1.35 | 245932 |
| 1727303700 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.3899999 | 1.32 | 392373 |
| 1727217300 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.45 | 1.37 | 387957 |
| 1727130900 | 1.43 | -0.1 | -6.54 | 1.52 | 1.53 | 1.42 | 389950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
