ACET - Adicet Bio, Inc.
IEX Last Trade
0.9573
0.018 1.859%
Share volume: 6,347
Last Updated: Fri 27 Dec 2024 02:30:04 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.33%
PREVIOUS CLOSE
CHG
CHG%
$0.94
0.02
1.89%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $0.89 | $0.89 | $0.93 | $0.93 | $0.85 | $0.85 | $0.92 | $0.92 | 544,021 | $464,889.00 |
| 12/23/2024 | $0.91 | $0.91 | $0.91 | $0.91 | $0.86 | $0.86 | $0.89 | $0.89 | 493,243 | $493,243.00 |
| 12/20/2024 | $0.88 | $0.88 | $0.92 | $0.92 | $0.86 | $0.86 | $0.91 | $0.91 | 632,175 | $606,804.00 |
| 12/19/2024 | $0.92 | $0.92 | $0.92 | $0.92 | $0.81 | $0.81 | $0.86 | $0.86 | 950,368 | $950,368.00 |
| 12/18/2024 | $0.96 | $0.96 | $0.98 | $0.98 | $0.88 | $0.88 | $0.90 | $0.90 | 565,502 | $565,502.00 |
| 12/17/2024 | $0.94 | $0.94 | $0.98 | $0.98 | $0.91 | $0.91 | $0.96 | $0.96 | 480,467 | $480,467.00 |
| 12/16/2024 | $0.96 | $0.96 | $0.98 | $0.98 | $0.92 | $0.92 | $0.96 | $0.96 | 548,431 | $548,431.00 |
| 12/13/2024 | $0.96 | $0.96 | $0.98 | $0.98 | $0.91 | $0.91 | $0.96 | $0.96 | 699,979 | $699,979.00 |