Adicet Bio (ACET) went public on January 26, 2018, when it opened at a split-adjusted price of $130.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $0.97 | $1.11 | $0.85 | $0.89 | 7,039,271 |
December 2024 | $1.14 | $1.19 | $0.81 | $0.96 | 11,941,827 |
November 2024 | $1.30 | $1.40 | $0.89 | $1.13 | 16,846,423 |
October 2024 | $1.41 | $1.54 | $1.26 | $1.28 | 9,880,284 |
September 2024 | $1.44 | $1.63 | $1.32 | $1.44 | 8,299,318 |
August 2024 | $1.55 | $1.64 | $1.26 | $1.46 | 10,786,461 |
July 2024 | $1.22 | $1.70 | $1.05 | $1.51 | 26,319,506 |
June 2024 | $1.50 | $1.59 | $1.21 | $1.21 | 23,532,993 |
May 2024 | $1.55 | $1.87 | $1.33 | $1.45 | 31,923,065 |
April 2024 | $2.35 | $2.43 | $1.45 | $1.49 | 18,062,645 |
March 2024 | $2.36 | $2.54 | $1.88 | $2.35 | 30,277,376 |
February 2024 | $3.00 | $3.62 | $2.26 | $2.35 | 32,145,896 |
January 2024 | $1.89 | $3.77 | $1.75 | $2.99 | 47,748,365 |
December 2023 | $1.19 | $1.91 | $1.15 | $1.89 | 10,605,778 |
November 2023 | $1.33 | $1.69 | $1.10 | $1.18 | 6,219,573 |
October 2023 | $1.37 | $1.60 | $1.19 | $1.32 | 8,874,511 |
September 2023 | $1.98 | $2.07 | $1.33 | $1.37 | 8,104,496 |
August 2023 | $2.65 | $2.65 | $1.63 | $2.00 | 12,824,016 |
July 2023 | $2.43 | $3.59 | $2.39 | $2.67 | 17,806,411 |
June 2023 | $5.10 | $5.81 | $1.98 | $2.43 | 29,396,346 |
May 2023 | $5.85 | $7.50 | $5.32 | $5.48 | 6,987,012 |
April 2023 | $5.70 | $6.50 | $5.13 | $5.84 | 8,806,075 |
March 2023 | $7.87 | $8.16 | $5.51 | $5.76 | 13,878,012 |
February 2023 | $9.21 | $9.53 | $7.41 | $7.88 | 8,434,590 |
January 2023 | $9.03 | $9.40 | $7.42 | $9.15 | 11,134,903 |
