0.9265
price down icon4.56%   -0.0406
 
loading

Adicet Bio Inc Stock (ACET) Price History

The historical daily chart and data for Adicet Bio Inc stock (ACET), show that the latest closing stock price as of November 21, 2024, is $0.9265.
  • Adicet Bio Inc all-time high stock price is $21.87, occurred on November 11, 2022.
  • The lowest Adicet Bio Inc stock price recorded was $0.93 on November 15, 2024. Since then, Adicet Bio Inc's stock price has risen over -0.38% to $0.9265 now.
  • The 52-week high stock price for ACET is $3.77, representing a 306.91% increase from the current share price, occurred on January 09, 2024.
  • The 52-week low stock price for ACET is $0.93, indicating a 0.38% decrease from the current share price, occurred on November 15, 2024.
  • The closing price of Adicet Bio Inc (ACET) stock in the beginning of 2023 was $18.29. The stock closed the year at $8.94, a loss of over -51.12% for the year.
The table below shows more information about ACET historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $0.9802 $0.92 $0.0602 613,885.0 -4.86%
Nov 20, 2024 $1.06 $0.9433 $0.1167 968,643.0 -6.11%
Nov 19, 2024 $1.09 $0.985 $0.105 626,869.0 +6.42%
Nov 18, 2024 $1.01 $0.9496 $0.0604 688,292.0 +2.22%
Nov 15, 2024 $1.04 $0.93 $0.11 1,099,217.0 -9.82%
Nov 14, 2024 $1.17 $1.03 $0.14 937,774.0 -7.89%
Nov 13, 2024 $1.21 $1.11 $0.10 1,092,684.0 -5.00%
Nov 12, 2024 $1.28 $1.18 $0.10 839,884.0 -4.76%
Nov 11, 2024 $1.33 $1.22 $0.115 677,177.0 -3.82%
Nov 08, 2024 $1.40 $1.28 $0.12 549,737.0 -1.50%
Nov 07, 2024 $1.38 $1.30 $0.08 499,481.0 +2.31%
Nov 06, 2024 $1.34 $1.27 $0.07 480,148.0 -0.76%
Nov 05, 2024 $1.39 $1.25 $0.14 499,549.0 +3.97%
Nov 04, 2024 $1.30 $1.20 $0.10 477,366.0 +0.80%
Nov 01, 2024 $1.30 $1.25 $0.05 245,488.0 -2.34%
Oct 31, 2024 $1.42 $1.26 $0.16 290,878.0 -5.88%
Oct 30, 2024 $1.43 $1.35 $0.08 218,044.0 -3.55%
Oct 29, 2024 $1.45 $1.41 $0.04 158,051.0 -1.40%
Oct 28, 2024 $1.48 $1.41 $0.07 161,106.0 +2.14%
Oct 25, 2024 $1.46 $1.40 $0.06 116,095.0 -1.41%
Oct 24, 2024 $1.46 $1.40 $0.06 180,254.0 -1.39%
Oct 23, 2024 $1.52 $1.43 $0.095 181,228.0 -5.26%
Oct 22, 2024 $1.54 $1.46 $0.08 316,397.0 +2.01%

Adicet Bio Inc Stock (ACET) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adicet Bio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adicet Bio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adicet Bio Inc Stock (ACET) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.40 $0.92 $0.48 10,296,194.0 -28.12%
Oct, 2024 $1.54 $1.26 $0.28 5,773,317.0 -11.11%
Sep, 2024 $1.63 $1.32 $0.31 7,906,369.0 -1.37%
Aug, 2024 $1.64 $1.26 $0.3799 10,547,658.0 -3.31%
Jul, 2024 $1.70 $1.05 $0.65 25,728,910.0 +24.79%
Jun, 2024 $1.59 $1.21 $0.38 22,619,808.0 -16.55%
May, 2024 $1.86 $1.33 $0.535 31,055,327.0 -2.68%
Apr, 2024 $2.43 $1.45 $0.98 17,622,408.0 -36.60%
Mar, 2024 $2.54 $1.88 $0.66 29,425,931.0 +0.00%
Feb, 2024 $3.62 $2.26 $1.36 29,375,835.0 -21.40%
Jan, 2024 $3.77 $1.75 $2.02 44,680,170.0 +58.20%

Adicet Bio Inc Stock (ACET) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.91 $1.15 $0.765 10,590,825.0 +60.17%
Nov, 2023 $1.69 $1.10 $0.59 6,213,952.0 -10.61%
Oct, 2023 $1.60 $1.19 $0.4161 8,867,505.0 -3.65%
Sep, 2023 $2.07 $1.32 $0.745 8,097,840.0 -31.50%
Aug, 2023 $2.65 $1.62 $1.02 11,939,167.0 -25.09%
Jul, 2023 $3.59 $2.39 $1.20 16,449,302.0 +9.88%
Jun, 2023 $5.81 $1.98 $3.83 29,143,374.0 -55.66%
May, 2023 $7.50 $5.32 $2.18 6,920,404.0 -6.16%
Apr, 2023 $6.50 $5.13 $1.37 8,806,075.0 +1.39%
Mar, 2023 $8.15 $5.51 $2.64 13,878,012.0 -26.90%
Feb, 2023 $9.53 $7.41 $2.12 8,434,590.0 -13.88%
Jan, 2023 $9.40 $7.42 $1.98 11,134,473.0 +2.35%

Adicet Bio Inc Stock (ACET) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $20.88 $7.56 $13.32 24,169,889.0 -50.83%
Nov, 2022 $21.87 $15.96 $5.91 13,736,271.0 +10.25%
Oct, 2022 $17.56 $14.07 $3.49 8,531,618.0 +15.96%
Sep, 2022 $18.05 $12.75 $5.30 14,310,958.0 +0.42%
Aug, 2022 $19.30 $13.32 $5.98 11,534,263.0 -16.16%
Jul, 2022 $18.85 $14.50 $4.35 6,629,819.0 +15.68%
Jun, 2022 $14.71 $10.73 $3.98 18,570,806.0 +23.52%
May, 2022 $16.02 $9.88 $6.14 13,086,236.0 -19.81%
Apr, 2022 $21.17 $13.42 $7.75 8,486,478.0 -26.19%
Mar, 2022 $20.09 $12.08 $8.01 9,245,308.0 +52.68%
Feb, 2022 $15.93 $11.57 $4.36 4,667,385.0 +3.65%
Jan, 2022 $18.49 $11.13 $7.36 5,875,229.0 -27.84%
$18.98
price up icon 1.80%
$70.68
price down icon 0.42%
$38.38
price up icon 3.49%
$369.83
price up icon 1.48%
$196.58
price up icon 0.88%
$102.64
price up icon 0.27%
Cap:     |  Volume (24h):