Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adicet Bio, Inc. - Common Stock (NQ:ACET)

0.6140 +0.0029 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 0.6200 0.6400 0.6100 0.6111 414,153 +0.00(+0.18%)
Jun 30, 2025 0.6300 0.6500 0.6050 0.6100 751,701 -0.02(-2.49%)
Jun 27, 2025 0.6800 0.6894 0.6250 0.6256 380,374 -0.04(-6.71%)
Jun 26, 2025 0.6600 0.6800 0.6400 0.6706 614,728 +0.01(+1.91%)
Jun 25, 2025 0.6700 0.6799 0.6410 0.6580 359,438 +0.00(+0.58%)
Jun 24, 2025 0.6300 0.6840 0.6250 0.6542 319,077 +0.02(+3.06%)
Jun 23, 2025 0.6700 0.6783 0.6250 0.6348 533,252 -0.04(-5.25%)
Jun 20, 2025 0.6800 0.6800 0.6600 0.6700 269,515 +0.00(+0.15%)
Jun 18, 2025 0.6900 0.7001 0.6652 0.6690 276,567 -0.00(-0.49%)
Jun 17, 2025 0.7400 0.7351 0.6723 0.6723 286,653 -0.04(-6.10%)
Jun 16, 2025 0.7400 0.7451 0.6900 0.7160 444,324 -0.03(-4.57%)
Jun 13, 2025 0.7590 0.7910 0.7338 0.7503 336,367 -0.03(-3.80%)
Jun 12, 2025 0.7848 0.7999 0.7510 0.7799 245,947 -0.00(-0.62%)
Jun 11, 2025 0.8371 0.8400 0.7615 0.7848 263,885 -0.04(-4.29%)
Jun 10, 2025 0.7741 0.8300 0.7501 0.8200 452,361 +0.05(+6.66%)
Jun 09, 2025 0.7500 0.7701 0.7400 0.7688 324,329 +0.01(+1.52%)
Jun 06, 2025 0.7500 0.7899 0.7300 0.7573 422,273 +0.01(+1.04%)
Jun 05, 2025 0.7800 0.7970 0.7201 0.7495 359,437 -0.04(-5.25%)
Jun 04, 2025 0.7600 0.7998 0.7537 0.7910 305,660 +0.01(+1.54%)
Jun 03, 2025 0.7500 0.7850 0.7110 0.7790 416,488 +0.03(+4.01%)
Jun 02, 2025 0.7183 0.7900 0.6984 0.7490 697,460 +0.03(+4.27%)
May 30, 2025 0.7000 0.7183 0.6998 0.7183 226,386 -0.00(-0.24%)
May 29, 2025 0.6510 0.7200 0.6500 0.7200 474,432 +0.07(+10.26%)
May 28, 2025 0.6880 0.7001 0.6350 0.6530 1,040,828 -0.05(-6.70%)
May 27, 2025 0.7000 0.7100 0.6556 0.6999 490,108 +0.01(+0.91%)
May 23, 2025 0.7100 0.7196 0.6701 0.6936 500,339 -0.03(-3.49%)
May 22, 2025 0.7100 0.7300 0.6801 0.7187 399,496 +0.02(+2.67%)
May 21, 2025 0.7100 0.7200 0.6500 0.7000 492,791 -0.05(-6.59%)
May 20, 2025 0.7020 0.7500 0.7015 0.7494 363,330 +0.04(+6.19%)
May 19, 2025 0.7150 0.7190 0.6803 0.7057 470,954 -0.07(-9.20%)
May 16, 2025 0.6500 0.7772 0.6311 0.7772 1,953,254 +0.14(+21.82%)
May 15, 2025 0.6400 0.6599 0.6300 0.6380 399,343 -0.01(-1.07%)
May 14, 2025 0.6645 0.6709 0.6348 0.6449 516,859 -0.02(-3.46%)
May 13, 2025 0.6978 0.7100 0.6510 0.6680 620,183 -0.05(-7.35%)
May 12, 2025 0.6500 0.7394 0.6500 0.7210 1,536,592 +0.11(+18.22%)
May 09, 2025 0.5899 0.6519 0.5000 0.6099 3,976,636 +0.13(+27.49%)
May 08, 2025 0.4850 0.5001 0.4720 0.4784 536,179 -0.01(-2.45%)
May 07, 2025 0.6000 0.6100 0.4900 0.4904 637,798 -0.11(-18.65%)
May 06, 2025 0.6500 0.6579 0.6010 0.6028 201,902 -0.06(-9.44%)
May 05, 2025 0.6804 0.6850 0.6500 0.6656 235,116 -0.00(-0.66%)
May 02, 2025 0.6300 0.6951 0.6300 0.6700 196,112 +0.04(+6.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.