Free Trial

Adicet Bio (ACET) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free ACET Stock Alerts
$2.10
+0.10 (+5.00%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Adicet Bio Stock Price Performance

5 Day
Performance
+7.69%
1 Month
Performance
-4.11%
3 Month
Performance
-12.50%
6 Month
Performance
+60.31%
Year-To-Date
Performance
+11.11%
1 Year
Performance
-65.63%
Receive ACET Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adicet Bio and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
The "Smart Money" Is Ready for May 1st Are You?
Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.
One Former Wall St. Trader Explains Why…

ACET Stock Chart for Wednesday, April, 24, 2024

ACET Chart by TradingView

Adicet Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$2.00$2.10
+5.00%		$2.25$2.071.13 million shs$172.56 million
04/22/2024$1.95$2.00
+2.56%		$2.05$1.96324,300 shs$164.34 million
04/19/2024$2.03$1.95
-3.70%		$2.04$1.90727,732 shs$160.23 million
04/18/2024$2.27$2.03
-10.79%		$2.29$2.01929,963 shs$166.39 million
04/17/2024$2.19$2.27
+3.65%		$2.35$2.22760,768 shs$186.53 million
04/16/2024$2.20$2.19
-0.45%		$2.20$2.14171,891 shs$179.91 million
04/15/2024$2.16$2.20
+1.85%		$2.26$2.14495,244 shs$180.73 million
04/12/2024$2.24$2.16
-3.57%		$2.21$2.14416,385 shs$177.44 million
04/11/2024$2.15$2.24
+4.19%		$2.30$2.13374,438 shs$184.03 million
04/10/2024$2.29$2.15
-6.11%		$2.21$2.13399,575 shs$176.63 million
04/09/2024$2.18$2.29
+5.05%		$2.31$2.20486,305 shs$188.12 million
04/08/2024$2.25$2.18
-3.11%		$2.26$2.13645,702 shs$179.09 million
04/05/2024$2.28$2.25
-1.32%		$2.30$2.22288,769 shs$184.85 million
04/04/2024$2.26$2.28
+0.88%		$2.40$2.23437,971 shs$187.30 million
04/03/2024$2.36$2.26
-4.24%		$2.33$2.25456,528 shs$185.66 million
04/02/2024$2.40$2.36
-1.67%		$2.37$2.291.54 million shs$193.87 million
04/01/2024$2.35$2.40
+2.13%		$2.43$2.28581,320 shs$197.16 million
03/29/2024$2.35$2.35$2.40$2.31534,078 shs$193.05 million
03/28/2024$2.33$2.35
+0.86%		$2.40$2.31529,955 shs$193.05 million
03/27/2024$2.24$2.33
+4.02%		$2.34$2.20612,986 shs$191.41 million
03/26/2024$2.20$2.24
+1.82%		$2.28$2.12804,988 shs$184.02 million
03/25/2024$2.19$2.20
+0.46%		$2.35$2.16644,344 shs$180.74 million
03/22/2024$2.04$2.19
+7.35%		$2.24$2.02944,282 shs$179.91 million
03/21/2024$2.14$2.04
-4.67%		$2.22$2.031.74 million shs$143.13 million
03/20/2024$2.03$2.14
+5.42%		$2.25$2.061.66 million shs$150.15 million
03/19/2024$1.95$2.03
+4.10%		$2.06$1.951.12 million shs$142.43 million
03/18/2024$2.00$1.95
-2.50%		$2.06$1.88946,977 shs$136.81 million
03/15/2024$2.05$2.00
-2.44%		$2.11$2.006.49 million shs$140.33 million
03/14/2024$2.25$2.05
-8.89%		$2.30$2.051.68 million shs$143.83 million
03/13/2024$2.36$2.25
-4.66%		$2.42$2.24809,102 shs$157.86 million
03/12/2024$2.46$2.36
-4.07%		$2.48$2.34832,682 shs$165.58 million
03/11/2024$2.43$2.46
+1.23%		$2.51$2.432.73 million shs$172.60 million
03/08/2024$2.39$2.43
+1.67%		$2.52$2.414.30 million shs$170.49 million
03/07/2024$2.40$2.39
-0.42%		$2.45$2.36496,989 shs$167.68 million
03/06/2024$2.32$2.40
+3.45%		$2.42$2.32588,589 shs$168.39 million
03/05/2024$2.38$2.32
-2.52%		$2.40$2.25846,099 shs$162.77 million
03/04/2024$2.40$2.38
-0.83%		$2.54$2.261.32 million shs$166.98 million
03/01/2024$2.35$2.40
+2.13%		$2.41$2.30929,137 shs$168.38 million
02/29/2024$2.33$2.35
+0.86%		$2.41$2.26968,191 shs$164.88 million
02/28/2024$2.39$2.33
-2.51%		$2.47$2.321.02 million shs$163.47 million
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
02/27/2024$2.42$2.39
-1.24%		$2.51$2.352.60 million shs$167.68 million
02/26/2024$2.47$2.42
-2.02%		$2.61$2.361.22 million shs$169.79 million
02/23/2024$2.44$2.47
+1.23%		$2.52$2.38972,039 shs$173.30 million
02/22/2024$2.69$2.44
-9.29%		$2.74$2.432.29 million shs$171.19 million
02/21/2024$2.85$2.69
-5.61%		$2.88$2.662.18 million shs$188.74 million
02/20/2024$2.94$2.85
-3.06%		$3.04$2.81981,921 shs$199.96 million
02/19/2024$2.94$2.94$3.01$2.88539,800 shs$206.27 million
02/16/2024$3.00$2.94
-2.00%		$3.01$2.88539,805 shs$206.28 million
02/15/2024$2.90$3.00
+3.45%		$3.01$2.861.13 million shs$210.48 million
02/14/2024$2.77$2.90
+4.69%		$2.96$2.611.47 million shs$203.46 million
02/13/2024$3.12$2.77
-11.22%		$3.10$2.722.20 million shs$194.34 million
02/12/2024$3.27$3.12
-4.59%		$3.47$3.121.18 million shs$218.90 million
02/09/2024$3.38$3.27
-3.25%		$3.50$3.102.04 million shs$229.42 million
02/08/2024$3.21$3.38
+5.30%		$3.40$3.131.09 million shs$237.14 million
02/07/2024$3.19$3.21
+0.63%		$3.28$3.041.86 million shs$225.21 million
02/06/2024$3.12$3.19
+2.24%		$3.62$3.102.21 million shs$223.82 million
02/05/2024$3.00$3.12
+4.00%		$3.12$2.851.25 million shs$218.90 million
02/02/2024$3.09$3.00
-2.91%		$3.13$2.84919,886 shs$129.51 million
02/01/2024$2.99$3.09
+3.34%		$3.12$2.731.67 million shs$133.40 million
01/31/2024$2.89$2.99
+3.46%		$3.24$2.801.99 million shs$129.08 million
01/30/2024$3.00$2.89
-3.67%		$3.26$2.862.11 million shs$124.76 million
01/29/2024$2.53$3.00
+18.58%		$3.06$2.607.75 million shs$129.51 million
01/26/2024$2.47$2.53
+2.43%		$2.56$2.44697,170 shs$109.22 million
01/25/2024$2.40$2.47
+2.92%		$2.51$2.37936,370 shs$106.63 million
01/24/2024$2.51$2.40
-4.38%		$2.59$2.38781,806 shs$103.61 million
01/23/2024$2.48$2.51
+1.21%		$2.68$2.395.10 million shs$108.36 million

Related Companies:
This page (NASDAQ:ACET) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press