S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Adicet Bio Inc (ACET)
Adicet Bio Inc (ACET) Historical

ACET Adicet Bio Inc

1.62

0.00 (0.00%)

Pre Market

Last Updated: 06:57:39

Delayed by 15 minutes

ACET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	1.62	0.02	1.25%	1.61	1.64	1.53	635,810
May 17 2024	1.60	0.03	1.91%	1.58	1.6799	1.575	1,057,921
May 16 2024	1.57	0.17	12.14%	1.43	1.59	1.40	845,894
May 15 2024	1.40	0.07	5.26%	1.41	1.53	1.38	2,664,984
May 14 2024	1.33	-0.11	-7.64%	1.49	1.51	1.33	1,225,376
May 13 2024	1.44	-0.03	-2.04%	1.50	1.555	1.43	877,218
May 10 2024	1.47	-0.16	-9.82%	1.73	1.73	1.46	939,589
May 09 2024	1.63	-0.02	-1.21%	1.66	1.70	1.62	440,942
May 08 2024	1.65	-0.08	-4.62%	1.70	1.81	1.63	1,000,095
May 07 2024	1.73	0.04	2.37%	1.67	1.865	1.66	1,612,170
May 06 2024	1.69	0.24	16.55%	1.49	1.71	1.49	3,095,179
May 03 2024	1.45	0.04	2.84%	1.45	1.56	1.40	4,866,272
May 02 2024	1.41	-0.11	-7.24%	1.51	1.55	1.39	4,872,689
May 01 2024	1.52	0.03	2.01%	1.55	1.63	1.51	3,889,249
Apr 30 2024	1.49	-0.10	-6.29%	1.59	1.68	1.45	2,120,452
Apr 29 2024	1.59	-0.09	-5.36%	1.70	1.765	1.59	1,605,446
Apr 26 2024	1.68	-0.13	-7.18%	1.81	1.825	1.66	1,249,021
Apr 25 2024	1.81	-0.07	-3.47%	1.89	1.95	1.80	850,798
Apr 24 2024	1.875	-0.23	-10.71%	2.07	2.08	1.865	1,477,946
Apr 23 2024	2.10	0.10	5.00%	2.14	2.25	2.07	1,130,428
Apr 22 2024	2.00	0.05	2.56%	2.00	2.045	1.955	324,653
Apr 19 2024	1.95	-0.08	-3.70%	2.01	2.035	1.90	727,751
Apr 18 2024	2.025	-0.25	-10.79%	2.29	2.29	2.005	929,963
Apr 17 2024	2.27	0.08	3.65%	2.22	2.35	2.215	760,772
Apr 16 2024	2.19	-0.01	-0.45%	2.16	2.20	2.1392	171,891
Apr 15 2024	2.20	0.04	1.85%	2.16	2.26	2.13	495,244
Apr 12 2024	2.16	-0.08	-3.57%	2.20	2.215	2.14	416,385
Apr 11 2024	2.24	0.09	4.19%	2.18	2.295	2.1301	874,525
Apr 10 2024	2.15	-0.14	-6.11%	2.18	2.21	2.13	399,875
Apr 09 2024	2.29	0.11	5.05%	2.20	2.31	2.195	486,604
Apr 08 2024	2.18	-0.07	-3.11%	2.22	2.26	2.1332	645,702
Apr 05 2024	2.25	-0.03	-1.32%	2.29	2.30	2.2192	288,769
Apr 04 2024	2.28	0.02	0.88%	2.28	2.40	2.23	437,984
Apr 03 2024	2.26	-0.10	-4.24%	2.33	2.34	2.245	456,528
Apr 02 2024	2.36	-0.04	-1.67%	2.35	2.37	2.29	1,535,445
Apr 01 2024	2.40	0.05	2.13%	2.39	2.43	2.28	669,957
Mar 28 2024	2.35	0.02	0.86%	2.33	2.395	2.31	533,458
Mar 27 2024	2.33	0.09	4.02%	2.26	2.34	2.20	613,228
Mar 26 2024	2.24	0.04	1.82%	2.29	2.29	2.115	804,988
Mar 25 2024	2.20	0.01	0.46%	2.16	2.345	2.16	644,344
Mar 22 2024	2.19	0.15	7.35%	2.06	2.24	2.02	944,774
Mar 21 2024	2.04	-0.10	-4.67%	2.14	2.22	2.03	1,743,729
Mar 20 2024	2.14	0.11	5.42%	2.22	2.25	2.06	1,660,499
Mar 19 2024	2.03	0.08	4.10%	1.97	2.06	1.9298	1,116,710
Mar 18 2024	1.95	-0.05	-2.50%	2.01	2.06	1.88	1,173,011
Mar 15 2024	2.00	-0.05	-2.44%	2.08	2.12	2.00	6,485,263
Mar 14 2024	2.05	-0.20	-8.89%	2.27	2.295	2.05	1,682,998
Mar 13 2024	2.25	-0.11	-4.66%	2.36	2.42	2.24	809,107
Mar 12 2024	2.36	-0.10	-4.07%	2.46	2.48	2.34	833,230
Mar 11 2024	2.46	0.03	1.23%	2.43	2.51	2.425	2,734,384
Mar 08 2024	2.43	0.04	1.67%	2.41	2.515	2.41	4,304,974
Mar 07 2024	2.39	-0.01	-0.42%	2.42	2.45	2.36	497,023
Mar 06 2024	2.40	0.08	3.45%	2.32	2.4199	2.32	590,142
Mar 05 2024	2.32	-0.06	-2.52%	2.40	2.40	2.25	846,119
Mar 04 2024	2.38	-0.02	-0.83%	2.45	2.54	2.2606	1,322,156
Mar 01 2024	2.40	0.05	2.13%	2.36	2.41	2.3025	929,137
Feb 29 2024	2.35	0.02	0.86%	2.38	2.405	2.26	968,191
Feb 28 2024	2.33	-0.06	-2.51%	2.45	2.47	2.315	1,024,916
Feb 27 2024	2.39	-0.03	-1.24%	2.42	2.505	2.3506	2,599,115
Feb 26 2024	2.42	-0.05	-2.02%	2.61	2.61	2.36	1,436,849
Feb 23 2024	2.47	0.03	1.23%	2.49	2.52	2.38	1,814,558
Feb 22 2024	2.44	-0.25	-9.29%	2.70	2.74	2.43	2,292,132
Feb 21 2024	2.69	-0.16	-5.61%	2.80	2.88	2.66	2,883,579

BNP Paribas Arbitrage Is...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions