Adicet Bio (ACET)
NASDAQ:ACET
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
6.81
7.01
6.74
6.99
6.99
+1.60%
64,015
0.44
Apr 01, 2026
6.88
7.06
6.85
6.88
6.88
+1.03%
78,006
0.50
Mar 31, 2026
6.26
6.82
6.26
6.81
6.81
+11.46%
72,874
0.47
Mar 30, 2026
6.45
6.49
6.01
6.11
6.11
-5.56%
112,704
0.72
Mar 27, 2026
6.62
6.66
6.42
6.47
6.47
-3.86%
101,065
0.63
Mar 26, 2026
6.74
6.91
6.67
6.73
6.73
-1.17%
63,974
0.40
Mar 25, 2026
6.72
7.00
6.55
6.81
6.81
+1.79%
76,440
0.47
Mar 24, 2026
6.59
6.76
6.50
6.69
6.69
+0.45%
75,358
0.46
Mar 23, 2026
6.82
6.92
6.49
6.66
6.66
-3.76%
160,284
1.00
Mar 20, 2026
6.97
7.12
6.83
6.92
6.92
-2.12%
96,226
0.60
Mar 19, 2026
6.89
7.09
6.82
7.07
7.07
+2.02%
97,025
0.60
Mar 18, 2026
7.07
7.14
6.80
6.93
6.93
-3.62%
331,548
2.03
Mar 17, 2026
7.25
7.35
7.11
7.19
7.19
+0.28%
45,244
0.28
Mar 16, 2026
7.33
7.45
7.14
7.17
7.17
-0.55%
99,983
0.60
Mar 13, 2026
6.98
7.69
6.98
7.21
7.21
+2.41%
146,275
0.87
Mar 12, 2026
7.41
7.44
6.97
7.04
7.04
-5.76%
86,389
0.50
Mar 11, 2026
7.53
7.69
7.15
7.47
7.47
-0.80%
170,233
0.99
Mar 10, 2026
7.60
8.12
7.40
7.53
7.53
-1.05%
181,109
1.05
Mar 09, 2026
7.20
7.76
7.05
7.61
7.61
+4.39%
93,711
0.54
Mar 06, 2026
7.30
7.37
7.06
7.29
7.29
-2.28%
56,821
0.32
Mar 05, 2026
7.57
7.63
7.33
7.46
7.46
-1.45%
77,307
0.43
Mar 04, 2026
7.10
7.60
7.09
7.57
7.57
+7.83%
136,067
0.76
Mar 03, 2026
7.01
7.13
6.67
7.02
7.02
-3.70%
111,380
0.62
Mar 02, 2026
7.09
7.34
7.00
7.29
7.29
+0.55%
33,202
0.18
Feb 27, 2026
7.20
7.47
7.09
7.25
7.25
-0.96%
41,835
0.23
Feb 26, 2026
7.45
7.45
6.92
7.32
7.32
-1.21%
47,138
0.26
Feb 25, 2026
7.37
7.59
7.25
7.41
7.41
+0.68%
75,094
0.41
Feb 24, 2026
6.88
7.50
6.88
7.36
7.36
+6.20%
126,247
0.69
Feb 23, 2026
7.14
7.34
6.85
6.93
6.93
-2.94%
102,184
0.55
Feb 20, 2026
7.29
7.58
7.02
7.14
7.14
-4.03%
202,053
1.10
Feb 19, 2026
6.93
7.44
6.81
7.44
7.44
+5.38%
235,550
1.30
Feb 18, 2026
6.94
7.20
6.80
7.06
7.06
+0.28%
259,535
1.46
Feb 17, 2026
6.86
7.08
6.50
7.04
7.04
+1.88%
255,171
1.46
Feb 16, 2026
6.76
7.30
6.72
6.91
6.91
0.00%
0
0.00
Feb 13, 2026
6.76
7.30
6.72
6.91
6.91
+2.83%
237,522
1.37
Feb 12, 2026
6.82
7.00
6.42
6.72
6.72
-1.32%
287,957
1.67
Feb 11, 2026
7.17
7.47
6.60
6.81
6.81
-6.07%
273,861
1.62
Feb 10, 2026
7.20
7.56
7.12
7.13
7.13
-1.66%
262,817
1.58
Feb 09, 2026
6.91
8.35
6.58
7.25
7.25
+3.13%
410,399
2.55
Feb 06, 2026
6.55
7.03
6.55
7.03
7.03
+9.16%
226,294
1.42
Feb 05, 2026
7.35
7.35
6.41
6.44
6.44
-13.32%
277,741
1.78
Feb 04, 2026
7.70
7.85
7.36
7.43
7.43
-3.51%
176,398
1.13
Feb 03, 2026
7.96
8.10
7.64
7.70
7.70
-3.51%
82,585
0.53
Feb 02, 2026
7.90
8.14
7.81
7.98
7.98
-0.13%
108,001
0.70
Jan 30, 2026
8.41
8.50
7.88
7.99
7.99
-6.00%
170,886
1.11
Jan 29, 2026
8.45
8.52
8.26
8.50
8.50
+0.59%
50,796
0.32
Jan 28, 2026
8.54
8.55
8.28
8.45
8.45
-1.05%
74,427
0.47
Jan 27, 2026
8.68
8.95
8.18
8.54
8.54
-1.84%
122,225
0.77
Jan 26, 2026
8.47
9.00
8.35
8.70
8.70
+3.08%
134,955
0.84
Jan 23, 2026
8.31
8.53
8.17
8.44
8.44
+0.48%
110,665
0.69
Rows: