ACET - Adicet Bio, Inc.
8.31
0.250 3.008%
Share volume: 58,334
Last Updated: 04-22-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$8.06
0.25
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $8.22 | $8.22 | $8.42 | $8.42 | $8.14 | $8.14 | $8.31 | $8.31 | 58,334 | $58,334.00 |
| 04-21-2026 | $8.68 | $8.68 | $8.68 | $8.68 | $7.96 | $7.96 | $8.06 | $8.06 | 174,580 | $174,580.00 |
| 04-20-2026 | $8.23 | $8.23 | $8.79 | $8.79 | $8.17 | $8.17 | $8.67 | $8.67 | 131,651 | $131,651.00 |
| 04-17-2026 | $8.30 | $8.30 | $8.47 | $8.47 | $8.15 | $8.15 | $8.22 | $8.22 | 187,402 | $187,402.00 |
| 04-16-2026 | $8.16 | $8.16 | $8.20 | $8.20 | $7.70 | $7.70 | $8.05 | $8.05 | 132,135 | $132,135.00 |
| 04-15-2026 | $7.06 | $7.06 | $7.99 | $7.99 | $6.77 | $6.77 | $7.92 | $7.92 | 346,155 | $346,155.00 |
| 04-14-2026 | $6.84 | $6.84 | $7.10 | $7.10 | $6.79 | $6.79 | $7.00 | $7.00 | 387,063 | $387,063.00 |
| 04-13-2026 | $6.67 | $6.67 | $6.67 | $6.67 | $6.05 | $6.05 | $6.35 | $6.35 | 202,450 | $202,450.00 |
| 04-10-2026 | $6.89 | $6.89 | $6.90 | $6.90 | $6.68 | $6.68 | $6.76 | $6.76 | 61,708 | $61,708.00 |
| 04-09-2026 | $6.55 | $6.55 | $6.97 | $6.97 | $6.51 | $6.51 | $6.86 | $6.86 | 239,600 | $239,600.00 |