Adicet Bio, Inc.ACETNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $8.10 | $8.10 | $7.64 | $7.69 | 80,424 |
| 2/2/2026 | $7.90 | $8.14 | $7.81 | $7.98 | 108,001 |
| 1/30/2026 | $8.41 | $8.50 | $7.88 | $7.99 | 170,886 |
| 1/29/2026 | $8.45 | $8.52 | $8.26 | $8.50 | 50,800 |
| 1/28/2026 | $8.54 | $8.55 | $8.28 | $8.45 | 74,427 |
| 1/27/2026 | $8.68 | $8.95 | $8.18 | $8.54 | 122,225 |
| 1/26/2026 | $8.47 | $9.00 | $8.35 | $8.70 | 134,955 |
| 1/23/2026 | $8.31 | $8.53 | $8.17 | $8.44 | 110,800 |
| 1/22/2026 | $8.16 | $8.45 | $8.05 | $8.40 | 242,700 |
| 1/21/2026 | $8.13 | $8.55 | $7.76 | $8.07 | 248,762 |
| 1/20/2026 | $8.12 | $8.18 | $7.83 | $7.90 | 308,400 |
| 1/16/2026 | $7.90 | $8.30 | $7.87 | $8.28 | 137,948 |
| 1/15/2026 | $8.30 | $8.50 | $7.90 | $7.94 | 113,100 |
| 1/14/2026 | $8.33 | $8.56 | $8.20 | $8.29 | 92,927 |
| 1/13/2026 | $7.78 | $8.32 | $7.72 | $8.29 | 112,772 |
| 1/12/2026 | $8.05 | $8.08 | $7.70 | $7.81 | 190,100 |
| 1/9/2026 | $8.17 | $8.22 | $7.93 | $8.03 | 149,801 |
| 1/8/2026 | $8.34 | $8.40 | $8.02 | $8.09 | 170,500 |
| 1/7/2026 | $8.07 | $8.55 | $8.07 | $8.45 | 116,900 |
| 1/6/2026 | $8.10 | $8.25 | $7.97 | $8.05 | 163,900 |
| 1/5/2026 | $8.83 | $9.05 | $7.94 | $8.15 | 282,663 |
| 1/2/2026 | $8.43 | $8.82 | $8.33 | $8.82 | 732,100 |
| 12/31/2025 | $7.84 | $8.84 | $7.84 | $8.42 | 261,754 |
| 12/30/2025 | $7.97 | $8.32 | $7.62 | $7.93 | 271,554 |
| 12/29/2025 | $8.03 | $8.23 | $7.84 | $7.87 | 2.69M |
| 12/26/2025 | $7.54 | $8.37 | $7.52 | $8.32 | 2.96M |
| 12/24/2025 | $7.77 | $8.32 | $7.77 | $8.31 | 1.39M |
| 12/23/2025 | $7.83 | $7.96 | $7.55 | $7.77 | 1.69M |
| 12/22/2025 | $7.84 | $8.29 | $7.74 | $7.87 | 3.00M |
| 12/19/2025 | $7.46 | $8.18 | $7.36 | $7.90 | 6.06M |
| 12/18/2025 | $7.64 | $7.93 | $7.52 | $7.52 | 1.52M |
| 12/17/2025 | $7.57 | $8.00 | $7.46 | $7.52 | 4.24M |
| 12/16/2025 | $8.00 | $8.04 | $7.38 | $7.44 | 4.71M |
| 12/15/2025 | $8.25 | $8.32 | $7.84 | $7.92 | 3.73M |
| 12/12/2025 | $8.16 | $8.41 | $7.84 | $7.98 | 3.89M |
| 12/11/2025 | $8.51 | $8.80 | $8.24 | $8.27 | 3.63M |
| 12/10/2025 | $9.06 | $9.42 | $8.32 | $8.78 | 3.14M |
| 12/9/2025 | $8.40 | $8.68 | $8.24 | $8.58 | 2.62M |
| 12/8/2025 | $8.64 | $8.80 | $8.00 | $8.39 | 3.34M |
| 12/5/2025 | $8.56 | $8.80 | $8.51 | $8.55 | 2.15M |
| 12/4/2025 | $8.69 | $9.15 | $8.56 | $8.88 | 1.81M |
| 12/3/2025 | $8.96 | $8.99 | $8.40 | $8.59 | 3.34M |
| 12/2/2025 | $9.76 | $9.84 | $8.77 | $8.96 | 2.68M |
| 12/1/2025 | $10.56 | $10.56 | $9.71 | $9.76 | 1.49M |
| 11/28/2025 | $10.06 | $11.15 | $9.93 | $10.37 | 82,234 |
| 11/26/2025 | $9.67 | $10.08 | $9.26 | $9.62 | 294,400 |
| 11/25/2025 | $10.12 | $10.29 | $9.55 | $9.60 | 88,746 |
| 11/24/2025 | $10.05 | $10.76 | $9.67 | $9.80 | 63,150 |
| 11/21/2025 | $9.24 | $10.02 | $9.23 | $9.64 | 61,369 |
| 11/20/2025 | $9.28 | $9.92 | $9.20 | $9.24 | 63,783 |
| 11/19/2025 | $9.60 | $9.95 | $9.05 | $9.24 | 92,313 |
| 11/18/2025 | $10.46 | $10.46 | $9.45 | $9.62 | 105,269 |
| 11/17/2025 | $10.56 | $10.97 | $9.43 | $9.49 | 186,731 |
| 11/14/2025 | $10.40 | $11.13 | $10.32 | $10.60 | 54,275 |
| 11/13/2025 | $10.83 | $11.20 | $10.11 | $10.61 | 101,719 |
| 11/12/2025 | $10.34 | $11.04 | $10.32 | $10.98 | 80,306 |
| 11/11/2025 | $10.72 | $10.83 | $10.24 | $10.34 | 81,781 |
| 11/10/2025 | $10.40 | $11.20 | $10.16 | $10.51 | 121,556 |
| 11/7/2025 | $10.72 | $10.88 | $9.65 | $10.23 | 151,988 |
| 11/6/2025 | $11.04 | $11.37 | $10.61 | $10.83 | 68,213 |
| 11/5/2025 | $11.06 | $11.37 | $10.59 | $11.04 | 56,500 |