Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adicet Bio Inc | NASDAQ:ACET | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.004 | -0.44% | 0.91 | 0.8864 | 0.91 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.95 | 0.886 | 0.91 | 1,172,254 | 00:47:17 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 0.90 | -0.014 | -1.53% | 0.886 | 0.95 | 1,171,661 |
| 21 Nov 2024 | 0.914 | -0.0531 | -5.49% | 0.9116 | 0.9802 | 858,194 |
| 20 Nov 2024 | 0.9671 | -0.0629 | -6.11% | 0.9433 | 1.06 | 1,034,579 |
| 19 Nov 2024 | 1.03 | 0.06 | 6.42% | 0.985 | 1.09 | 628,030 |
| 18 Nov 2024 | 0.9679 | 0.021 | 2.22% | 0.9496 | 1.01 | 688,824 |
| 15 Nov 2024 | 0.9469 | -0.1031 | -9.82% | 0.93 | 1.04 | 1,102,064 |
| 14 Nov 2024 | 1.05 | -0.09 | -7.89% | 1.03 | 1.17 | 947,144 |
| 13 Nov 2024 | 1.14 | -0.06 | -5.00% | 1.11 | 1.22 | 1,093,503 |
| 12 Nov 2024 | 1.20 | -0.06 | -4.76% | 1.18 | 1.28 | 839,996 |
| 11 Nov 2024 | 1.26 | -0.05 | -3.82% | 1.22 | 1.335 | 678,911 |
| 08 Nov 2024 | 1.31 | -0.02 | -1.50% | 1.28 | 1.40 | 550,647 |
| 07 Nov 2024 | 1.33 | 0.03 | 2.31% | 1.30 | 1.38 | 501,485 |
| 06 Nov 2024 | 1.30 | -0.01 | -0.76% | 1.27 | 1.34 | 465,175 |
| 05 Nov 2024 | 1.31 | 0.05 | 3.97% | 1.25 | 1.39 | 499,550 |
| 04 Nov 2024 | 1.26 | 0.01 | 0.80% | 1.20 | 1.30 | 477,366 |
| 01 Nov 2024 | 1.25 | -0.03 | -2.34% | 1.25 | 1.30 | 246,691 |
| 31 Oct 2024 | 1.28 | -0.08 | -5.88% | 1.26 | 1.42 | 291,012 |
| 30 Oct 2024 | 1.36 | -0.05 | -3.55% | 1.35 | 1.43 | 261,756 |
| 29 Oct 2024 | 1.41 | -0.02 | -1.40% | 1.41 | 1.45 | 158,061 |
| 28 Oct 2024 | 1.43 | 0.03 | 2.14% | 1.41 | 1.48 | 161,106 |
| 25 Oct 2024 | 1.40 | -0.02 | -1.41% | 1.40 | 1.46 | 117,095 |
| 24 Oct 2024 | 1.42 | -0.02 | -1.39% | 1.40 | 1.46 | 180,254 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.01 | 1.09 | 0.894 | 0.9606576 | 862,338 | -0.10 | -9.90% |
| 1 Month | 1.41 | 1.48 | 0.894 | 1.13 | 580,059 | -0.50 | -35.46% |
| 3 Months | 1.48 | 1.63 | 0.894 | 1.33 | 491,924 | -0.57 | -38.51% |
| 6 Months | 1.60 | 1.70 | 0.894 | 1.35 | 666,064 | -0.69 | -43.13% |
| 1 Year | 1.14 | 3.77 | 0.894 | 2.00 | 1,012,807 | -0.23 | -20.18% |
| 3 Years | 9.34 | 21.87 | 0.894 | 6.79 | 785,208 | -8.43 | -90.26% |
| 5 Years | 14.98 | 21.87 | 0.894 | 7.09 | 597,871 | -14.07 | -93.93% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
