Adicet Bio, Inc. - Common Stock (ACET)

0.8850Last Price

-0.0050 (-0.56%)Change

Adicet Bio Inc. is a biotechnology company focused on developing innovative cell therapies for cancer and other diseases

The company specializes in utilizing its proprietary technology to engineer immune cells, particularly gamma delta T cells, to effectively target and eradicate tumor cells. By harnessing the body's immune system, Adicet aims to create next-generation therapeutic solutions that can provide patients with more effective and personalized treatments, thereby advancing the field of immunotherapy and improving outcomes in oncology.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.90	0.90	0.87	0.89	107,366	0.89
1/30/2025	0.90	0.92	0.87	0.89	324,440	0.89
1/29/2025	0.91	0.93	0.88	0.90	165,409	0.90
1/28/2025	0.89	0.91	0.87	0.89	144,211	0.89
1/27/2025	0.91	0.95	0.90	0.91	89,977	0.91
1/24/2025	0.94	0.95	0.90	0.92	71,658	0.92
1/23/2025	0.93	0.96	0.90	0.94	280,168	0.94
1/22/2025	0.95	0.95	0.91	0.92	146,195	0.92
1/21/2025	0.92	0.95	0.89	0.94	217,296	0.94
1/17/2025	0.91	0.93	0.88	0.91	215,836	0.91
1/16/2025	0.94	0.94	0.88	0.92	217,322	0.92
1/15/2025	0.92	0.94	0.89	0.93	220,690	0.93
1/14/2025	0.89	0.92	0.85	0.91	414,352	0.91
1/13/2025	0.90	0.91	0.85	0.87	470,252	0.87
1/10/2025	0.95	0.99	0.89	0.92	408,644	0.92
1/08/2025	0.99	0.99	0.92	0.96	464,172	0.96
1/07/2025	1.05	1.08	0.98	0.98	587,716	0.98
1/06/2025	0.99	1.09	0.96	1.09	1,036,041	1.09
1/03/2025	0.99	1.11	0.97	0.99	1,059,148	0.99
1/02/2025	0.97	0.99	0.94	0.97	379,783	0.97
12/31/2024	0.90	0.00	0.96	0.96	0	0.96
12/30/2024	0.90	0.91	0.86	0.90	537,837	0.90
12/27/2024	0.96	0.98	0.91	0.93	320,495	0.93
12/26/2024	0.92	0.96	0.88	0.96	318,182	0.96
12/24/2024	0.89	0.93	0.85	0.92	544,021	0.92
12/23/2024	0.91	0.91	0.86	0.89	493,243	0.89
12/20/2024	0.88	0.92	0.86	0.91	632,175	0.91
12/19/2024	0.92	0.92	0.81	0.85	825,370	0.85
12/18/2024	0.96	0.98	0.88	0.90	565,477	0.90
12/17/2024	0.94	0.98	0.91	0.96	480,357	0.96
12/16/2024	0.96	0.98	0.92	0.96	538,063	0.96
12/13/2024	0.96	0.98	0.91	0.96	699,979	0.96
12/12/2024	1.02	1.04	0.96	0.97	454,203	0.97
12/11/2024	1.06	1.06	1.01	1.02	254,362	1.02
12/10/2024	1.04	1.10	1.03	1.06	482,172	1.06
12/09/2024	1.06	1.12	1.04	1.06	374,609	1.06
12/06/2024	0.97	1.06	0.96	1.05	354,435	1.05
12/05/2024	1.02	1.02	0.92	0.99	986,832	0.99
12/04/2024	1.09	1.13	0.99	1.01	978,688	1.01
12/03/2024	1.10	1.13	1.05	1.10	760,360	1.10
12/02/2024	1.14	1.19	1.10	1.12	787,686	1.12
11/29/2024	1.12	1.16	1.09	1.13	617,002	1.13
11/27/2024	0.99	1.12	0.96	1.11	1,312,586	1.11
11/26/2024	0.93	1.01	0.93	0.96	1,481,590	0.96
11/25/2024	0.91	0.94	0.89	0.90	1,633,262	0.90
11/22/2024	0.91	0.95	0.89	0.90	1,172,256	0.90
11/21/2024	0.97	0.98	0.91	0.91	858,194	0.91
11/20/2024	1.04	1.06	0.94	0.97	1,034,559	0.97
11/19/2024	0.99	1.09	0.98	1.03	628,029	1.03
11/18/2024	1.00	1.01	0.95	0.97	688,704	0.97
11/15/2024	1.01	1.04	0.93	0.95	1,102,165	0.95
11/14/2024	1.15	1.17	1.03	1.05	947,134	1.05
11/13/2024	1.20	1.21	1.11	1.14	1,093,503	1.14
11/12/2024	1.28	1.28	1.18	1.20	839,996	1.20
11/11/2024	1.31	1.33	1.22	1.26	678,911	1.26
11/08/2024	1.33	1.40	1.28	1.31	550,748	1.31
11/07/2024	1.30	1.38	1.30	1.33	501,485	1.33
11/06/2024	1.31	1.34	1.27	1.30	480,208	1.30
11/05/2024	1.26	1.39	1.25	1.31	499,550	1.31
11/04/2024	1.25	1.30	1.20	1.26	477,366	1.26
11/01/2024	1.30	1.30	1.25	1.25	246,948	1.25