The highest closing price for Adicet Bio (ACET) last month was $1.09, on January 6. It was down 8.4% for the month. The latest price is $0.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $0.90 | $0.90 | $0.87 | $0.89 | 108,747 |
January 30 2025 | $0.90 | $0.92 | $0.87 | $0.89 | 324,440 |
January 29 2025 | $0.91 | $0.93 | $0.88 | $0.90 | 165,409 |
January 28 2025 | $0.89 | $0.91 | $0.87 | $0.89 | 144,327 |
January 27 2025 | $0.91 | $0.95 | $0.90 | $0.91 | 90,028 |
January 24 2025 | $0.94 | $0.95 | $0.90 | $0.92 | 71,658 |
January 23 2025 | $0.93 | $0.96 | $0.90 | $0.94 | 283,678 |
January 22 2025 | $0.95 | $0.95 | $0.91 | $0.92 | 146,195 |
January 21 2025 | $0.92 | $0.95 | $0.89 | $0.94 | 217,307 |
January 17 2025 | $0.91 | $0.93 | $0.88 | $0.91 | 215,836 |
January 16 2025 | $0.94 | $0.94 | $0.88 | $0.92 | 217,470 |
January 15 2025 | $0.92 | $0.94 | $0.89 | $0.93 | 220,696 |
January 14 2025 | $0.89 | $0.92 | $0.85 | $0.91 | 414,352 |
January 13 2025 | $0.90 | $0.91 | $0.85 | $0.87 | 480,009 |
January 10 2025 | $0.95 | $0.99 | $0.89 | $0.92 | 408,644 |
January 08 2025 | $0.99 | $0.99 | $0.92 | $0.96 | 464,172 |
January 07 2025 | $1.05 | $1.08 | $0.98 | $0.98 | 587,798 |
January 06 2025 | $0.99 | $1.09 | $0.96 | $1.09 | 1,039,054 |
January 03 2025 | $0.99 | $1.11 | $0.97 | $0.99 | 1,059,148 |
January 02 2025 | $0.97 | $0.99 | $0.94 | $0.97 | 380,303 |
Daily pricing data for Adicet Bio dates back to 1/26/2018, and may be incomplete.
