Adicet Bio Inc (ACET) Historical Stock Data
0.91 ↑0.05 (5.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACET is down -1.54% a day on average. There have been 11 days where Adicet Bio Inc closed green and 19 days where ACET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.88 | 0.91 | ↑$0.03 (3.53%) | 0.86 | 0.92 | 632.17K |
| 2024-12-19 | 0.92 | 0.86 | ↓$0.06 (-6.49%) | 0.81 | 0.92 | 0.95M |
| 2024-12-18 | 0.96 | 0.90 | ↓$0.06 (-6.73%) | 0.88 | 0.98 | 565.50K |
| 2024-12-17 | 0.94 | 0.96 | ↑$0.02 (1.64%) | 0.91 | 0.98 | 480.36K |
| 2024-12-16 | 0.96 | 0.96 | ↓$0.00 (-0.23%) | 0.92 | 0.98 | 538.15K |
| 2024-12-13 | 0.96 | 0.96 | ↑$0.00 (0.50%) | 0.91 | 0.98 | 699.98K |
| 2024-12-12 | 1.02 | 0.97 | ↓$0.05 (-4.47%) | 0.96 | 1.04 | 454.20K |
| 2024-12-11 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.01 | 1.06 | 254.36K |
| 2024-12-10 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.03 | 1.10 | 482.17K |
| 2024-12-09 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.04 | 1.12 | 375.72K |
| 2024-12-06 | 0.97 | 1.05 | ↑$0.08 (8.25%) | 0.96 | 1.06 | 354.43K |
| 2024-12-05 | 1.02 | 0.99 | ↓$0.03 (-3.20%) | 0.92 | 1.02 | 0.99M |
| 2024-12-04 | 1.09 | 1.02 | ↓$0.08 (-6.88%) | 0.99 | 1.13 | 0.98M |
| 2024-12-03 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.05 | 1.13 | 760.46K |
| 2024-12-02 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.10 | 1.19 | 787.69K |
| 2024-11-29 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.09 | 1.16 | 617K |
| 2024-11-27 | 0.99 | 1.11 | ↑$0.12 (12.12%) | 0.96 | 1.12 | 1.31M |
| 2024-11-26 | 0.93 | 0.96 | ↑$0.03 (3.25%) | 0.93 | 1.01 | 1.48M |
| 2024-11-25 | 0.91 | 0.90 | ↓$0.00 (-0.36%) | 0.89 | 0.94 | 1.63M |
| 2024-11-22 | 0.91 | 0.90 | ↓$0.01 (-1.10%) | 0.89 | 0.95 | 1.17M |
| 2024-11-21 | 0.97 | 0.91 | ↓$0.05 (-5.45%) | 0.91 | 0.98 | 858.19K |
| 2024-11-20 | 1.04 | 0.97 | ↓$0.07 (-7.01%) | 0.94 | 1.06 | 1.03M |
| 2024-11-19 | 0.99 | 1.03 | ↑$0.04 (3.73%) | 0.99 | 1.09 | 628.03K |
| 2024-11-18 | 1.00 | 0.97 | ↓$0.03 (-3.21%) | 0.95 | 1.01 | 688.82K |
| 2024-11-15 | 1.01 | 0.95 | ↓$0.06 (-6.25%) | 0.93 | 1.04 | 1.10M |
| 2024-11-14 | 1.15 | 1.05 | ↓$0.10 (-8.70%) | 1.03 | 1.17 | 0.95M |
| 2024-11-13 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.11 | 1.21 | 1.09M |
| 2024-11-12 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.18 | 1.28 | 840K |
| 2024-11-11 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.22 | 1.34 | 678.91K |
| 2024-11-08 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.28 | 1.40 | 550.75K |
Create an account or log in to view more rows.
$ACET Holding
$ACET The squeeze is coming
$ACET green shoots
$ACET trash
$ACET what’s gonna happen now
$ACET I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ACET Powell save me
$ACET hows short doing? Keep short pls
we need your money.
$ACET I'll say it again slowwwllyyyy! Better stocks to short by far
$ACET recovery hasn’t even started yet.. imo