2m 2m 2m 2m 2m 2m 2m
ADICET BIO (ACET)
NASDAQ
$7.70-$0.13 (-1.66%)
Price as of Jun 03, 2026 7:58 PM EDT- $87.0MMarket Cap
- -38.13%1-Year Change
- BiotechnologyIndustry
ADICET BIO (ACET)
$7.70-$0.13 (-1.66%)
- 1 Month-7.34%Low Price$7.25High Price$9.31
- 3 Months+4.96%Low Price$6.11High Price$9.31
- 1 Year+889.89%Low Price$0.47High Price$9.31
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 8.06 | 8.29 | 7.64 | 7.83 | -3.45% | 113,720 |
06/02/2026 | 8.66 | 8.67 | 8.11 | 8.11 | -7.63% | 170,763 |
06/01/2026 | 9.32 | 9.32 | 8.74 | 8.78 | -5.69% | 66,790 |
05/29/2026 | 8.64 | 9.47 | 8.52 | 9.31 | +7.75% | 203,842 |
05/28/2026 | 8.38 | 8.74 | 8.29 | 8.64 | +1.65% | 114,373 |
05/27/2026 | 8.36 | 8.68 | 8.18 | 8.50 | +2.04% | 100,692 |
05/26/2026 | 8.44 | 8.62 | 8.03 | 8.33 | +0.36% | 90,235 |
05/22/2026 | 7.90 | 8.35 | 7.90 | 8.30 | +5.20% | 92,027 |
05/21/2026 | 7.71 | 8.03 | 7.47 | 7.89 | +1.68% | 105,783 |
05/20/2026 | 7.25 | 7.91 | 7.23 | 7.76 | +7.03% | 154,128 |
05/19/2026 | 7.50 | 7.50 | 7.09 | 7.25 | -3.33% | 171,473 |
05/18/2026 | 7.60 | 7.76 | 7.32 | 7.50 | -2.34% | 100,901 |
05/15/2026 | 8.25 | 8.25 | 7.57 | 7.68 | -8.68% | 138,861 |
05/14/2026 | 8.15 | 8.61 | 7.75 | 8.41 | +4.21% | 155,551 |
05/13/2026 | 7.87 | 8.16 | 7.60 | 8.07 | +1.51% | 45,717 |
05/13/2026 |
-$1.88 Earnings | |||||
05/12/2026 | 8.17 | 8.17 | 7.81 | 7.95 | -2.69% | 63,827 |
05/11/2026 | 8.45 | 8.71 | 8.08 | 8.17 | -4.44% | 198,723 |
05/08/2026 | 8.46 | 8.90 | 8.35 | 8.55 | +2.76% | 96,772 |
05/07/2026 | 8.55 | 8.66 | 8.24 | 8.32 | -2.69% | 60,146 |
05/06/2026 | 8.51 | 8.77 | 8.37 | 8.55 | +0.47% | 113,018 |
05/05/2026 | 8.61 | 8.88 | 8.33 | 8.51 | +0.71% | 106,465 |
05/04/2026 | 8.20 | 8.53 | 8.06 | 8.45 | +3.05% | 52,742 |
05/01/2026 | 7.55 | 8.30 | 7.45 | 8.20 | +8.61% | 119,396 |
04/30/2026 | 7.60 | 7.71 | 7.45 | 7.55 | -1.05% | 51,458 |
04/29/2026 | 7.64 | 7.80 | 7.29 | 7.63 | -0.52% | 100,688 |
04/28/2026 | 7.78 | 7.92 | 7.55 | 7.67 | -3.28% | 71,490 |
04/27/2026 | 8.02 | 8.20 | 7.85 | 7.93 | +0.38% | 53,166 |
04/24/2026 | 7.96 | 7.96 | 7.77 | 7.90 | 0.00% | 50,327 |
04/23/2026 | 8.29 | 8.32 | 7.90 | 7.90 | -4.93% | 76,889 |
04/22/2026 | 8.22 | 8.42 | 8.14 | 8.31 | +3.10% | 58,559 |
04/21/2026 | 8.68 | 8.68 | 7.96 | 8.06 | -7.04% | 174,580 |
04/20/2026 | 8.23 | 8.79 | 8.17 | 8.67 | +5.47% | 131,551 |
04/17/2026 | 8.30 | 8.47 | 8.15 | 8.22 | +2.11% | 187,402 |
04/16/2026 | 8.16 | 8.20 | 7.70 | 8.05 | +1.64% | 132,135 |
04/15/2026 | 7.06 | 7.99 | 6.77 | 7.92 | +13.14% | 346,155 |
04/14/2026 | 6.84 | 7.10 | 6.79 | 7.00 | +10.24% | 387,063 |
04/13/2026 | 6.67 | 6.67 | 6.05 | 6.35 | -6.07% | 202,450 |
04/10/2026 | 6.89 | 6.90 | 6.68 | 6.76 | -1.46% | 61,708 |
04/09/2026 | 6.55 | 6.97 | 6.51 | 6.86 | +4.73% | 240,180 |
04/08/2026 | 6.67 | 6.71 | 6.17 | 6.55 | +1.87% | 274,305 |
04/07/2026 | 6.84 | 6.86 | 6.35 | 6.43 | -6.81% | 180,738 |
04/06/2026 | 6.95 | 7.09 | 6.83 | 6.90 | -1.29% | 78,311 |
04/02/2026 | 6.81 | 7.01 | 6.74 | 6.99 | +1.60% | 64,015 |
04/01/2026 | 6.88 | 7.06 | 6.85 | 6.88 | +1.03% | 78,006 |
03/31/2026 | 6.26 | 6.82 | 6.26 | 6.81 | +11.46% | 72,874 |
03/30/2026 | 6.45 | 6.49 | 6.01 | 6.11 | -5.56% | 112,704 |
03/27/2026 | 6.62 | 6.66 | 6.42 | 6.47 | -3.86% | 105,083 |
03/26/2026 | 6.74 | 6.91 | 6.67 | 6.73 | -1.17% | 63,974 |
03/25/2026 | 6.72 | 7.00 | 6.55 | 6.81 | +1.79% | 76,455 |
03/24/2026 | 6.59 | 6.76 | 6.50 | 6.69 | +0.45% | 75,359 |
03/23/2026 | 6.82 | 6.92 | 6.49 | 6.66 | -3.76% | 160,384 |
03/20/2026 | 6.97 | 7.12 | 6.83 | 6.92 | -2.12% | 96,226 |
03/19/2026 | 6.89 | 7.09 | 6.82 | 7.07 | +2.02% | 97,319 |
03/18/2026 | 7.07 | 7.14 | 6.80 | 6.93 | -3.62% | 331,624 |
03/17/2026 | 7.25 | 7.35 | 7.11 | 7.19 | +0.28% | 45,244 |
03/16/2026 | 7.33 | 7.45 | 7.14 | 7.17 | -0.55% | 100,085 |
03/13/2026 | 6.98 | 7.69 | 6.98 | 7.21 | +2.41% | 146,302 |
03/12/2026 | 7.41 | 7.44 | 6.97 | 7.04 | -5.76% | 86,396 |
03/12/2026 |
-$2.94 Earnings | |||||
03/11/2026 | 7.53 | 7.69 | 7.15 | 7.47 | -0.80% | 176,306 |
03/10/2026 | 7.60 | 8.12 | 7.40 | 7.53 | -1.05% | 181,110 |
03/09/2026 | 7.20 | 7.76 | 7.05 | 7.61 | +4.39% | 93,713 |
03/06/2026 | 7.30 | 7.37 | 7.06 | 7.29 | -2.28% | 56,821 |
03/05/2026 | 7.57 | 7.63 | 7.33 | 7.46 | -1.45% | 77,307 |
03/04/2026 | 7.10 | 7.60 | 7.09 | 7.57 | +7.83% | 136,067 |
03/03/2026 | 7.01 | 7.13 | 6.67 | 7.02 | -3.70% | 111,380 |
03/02/2026 | 7.09 | 7.34 | 7.00 | 7.29 | +0.55% | 33,202 |
02/27/2026 | 7.20 | 7.47 | 7.09 | 7.25 | -0.96% | 41,835 |
02/26/2026 | 7.45 | 7.45 | 6.92 | 7.32 | -1.21% | 47,138 |
02/25/2026 | 7.37 | 7.59 | 7.25 | 7.41 | +0.68% | 75,094 |
02/24/2026 | 6.88 | 7.50 | 6.88 | 7.36 | +6.20% | 126,247 |
02/23/2026 | 7.14 | 7.34 | 6.85 | 6.93 | -2.94% | 102,184 |
02/20/2026 | 7.29 | 7.58 | 7.02 | 7.14 | -4.03% | 202,053 |
02/19/2026 | 6.93 | 7.44 | 6.81 | 7.44 | +5.38% | 235,550 |
02/18/2026 | 6.94 | 7.20 | 6.80 | 7.06 | +0.28% | 259,535 |
02/17/2026 | 6.86 | 7.08 | 6.50 | 7.04 | +1.88% | 255,171 |
02/13/2026 | 6.76 | 7.30 | 6.72 | 6.91 | +2.83% | 237,522 |
02/12/2026 | 6.82 | 7.00 | 6.42 | 6.72 | -1.32% | 287,957 |
02/11/2026 | 7.17 | 7.47 | 6.60 | 6.81 | -4.49% | 273,861 |
02/10/2026 | 7.20 | 7.56 | 7.12 | 7.13 | -1.66% | 262,817 |
02/09/2026 | 6.91 | 8.35 | 6.58 | 7.25 | +3.13% | 410,399 |
02/06/2026 | 6.55 | 7.03 | 6.55 | 7.03 | +9.16% | 226,294 |
02/05/2026 | 7.35 | 7.35 | 6.41 | 6.44 | -13.32% | 277,741 |
02/04/2026 | 7.70 | 7.85 | 7.36 | 7.43 | -3.51% | 176,574 |
02/03/2026 | 7.96 | 8.10 | 7.64 | 7.70 | -3.51% | 82,585 |
02/02/2026 | 7.90 | 8.14 | 7.81 | 7.98 | -0.13% | 108,001 |
01/30/2026 | 8.41 | 8.50 | 7.88 | 7.99 | -6.00% | 170,886 |
01/29/2026 | 8.45 | 8.52 | 8.26 | 8.50 | +0.59% | 50,796 |
01/28/2026 | 8.54 | 8.55 | 8.28 | 8.45 | -1.05% | 74,427 |
01/27/2026 | 8.68 | 8.95 | 8.18 | 8.54 | -1.84% | 122,225 |
01/26/2026 | 8.47 | 9.00 | 8.35 | 8.70 | +3.08% | 134,955 |
01/23/2026 | 8.31 | 8.53 | 8.17 | 8.44 | +0.48% | 110,765 |
01/22/2026 | 8.16 | 8.45 | 8.05 | 8.40 | +4.09% | 242,677 |
01/21/2026 | 8.13 | 8.55 | 7.76 | 8.07 | +2.15% | 248,762 |
01/20/2026 | 8.12 | 8.18 | 7.83 | 7.90 | -4.59% | 308,373 |
01/16/2026 | 7.90 | 8.30 | 7.87 | 8.28 | +4.28% | 137,948 |
01/15/2026 | 8.30 | 8.50 | 7.90 | 7.94 | -4.22% | 113,076 |
01/14/2026 | 8.33 | 8.56 | 8.20 | 8.29 | 0.00% | 92,927 |
01/13/2026 | 7.78 | 8.32 | 7.72 | 8.29 | +6.15% | 112,772 |