ACET - Adicet Bio, Inc.
7.46
-0.110 -1.475%
Share volume: 77,302
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$7.57
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $7.57 | $7.57 | $7.63 | $7.63 | $7.33 | $7.33 | $7.46 | $7.46 | 77,302 | $77,302.00 |
| 03-04-2026 | $7.10 | $7.10 | $7.60 | $7.60 | $7.09 | $7.09 | $7.57 | $7.57 | 136,067 | $136,067.00 |
| 03-03-2026 | $7.01 | $7.01 | $7.13 | $7.13 | $6.67 | $6.67 | $7.02 | $7.02 | 111,380 | $111,380.00 |
| 03-02-2026 | $7.09 | $7.09 | $7.34 | $7.34 | $7.00 | $7.00 | $7.29 | $7.29 | 33,202 | $33,202.00 |
| 02-27-2026 | $7.20 | $7.20 | $7.47 | $7.47 | $7.09 | $7.09 | $7.25 | $7.25 | 41,835 | $41,835.00 |
| 02-26-2026 | $7.45 | $7.45 | $7.45 | $7.45 | $6.92 | $6.92 | $7.32 | $7.32 | 47,138 | $47,138.00 |
| 02-25-2026 | $7.37 | $7.37 | $7.59 | $7.59 | $7.25 | $7.25 | $7.41 | $7.41 | 75,094 | $75,094.00 |
| 02-24-2026 | $6.88 | $6.88 | $7.50 | $7.50 | $6.88 | $6.88 | $7.36 | $7.36 | 126,247 | $126,247.00 |
| 02-23-2026 | $7.14 | $7.14 | $7.34 | $7.34 | $6.85 | $6.85 | $6.93 | $6.93 | 102,184 | $102,184.00 |
| 02-20-2026 | $7.29 | $7.29 | $7.58 | $7.58 | $7.02 | $7.02 | $7.14 | $7.14 | 202,053 | $202,053.00 |