Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adicet Bio Inc (ACET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.8201 0.8341 0.7984 0.7948 28,401
18th Sep 2025 (Thu) 0.766 0.8275 0.7632 0.8104 30,820
17th Sep 2025 (Wed) 0.80 0.8016 0.7595 0.7602 16,680
16th Sep 2025 (Tue) 0.82 0.8327 0.80 0.8124 9,751
15th Sep 2025 (Mon) 0.8125 0.815 0.7752 0.8015 36,591
12th Sep 2025 (Fri) 0.8517 0.8517 0.78 0.8102 27,508
11th Sep 2025 (Thu) 0.8286 0.8968 0.8107 0.882 41,115
10th Sep 2025 (Wed) 0.7999 0.8499 0.7951 0.8032 48,313
9th Sep 2025 (Tue) 0.7507 0.8306 0.7496 0.8037 88,524
8th Sep 2025 (Mon) 0.7101 0.7739 0.70 0.7628 49,653
5th Sep 2025 (Fri) 0.7197 0.73 0.7003 0.7203 33,921
4th Sep 2025 (Thu) 0.713 0.729 0.6925 0.7132 38,601
3rd Sep 2025 (Wed) 0.7365 0.7475 0.7235 0.73 13,288
2nd Sep 2025 (Tue) 0.7386 0.74 0.7135 0.7344 8,762
1st Sep 2025 (Mon) 0.7603 0.7603 0.7241 0.72 6,700
29th Aug 2025 (Fri) 0.7603 0.7603 0.7241 0.72 6,700
28th Aug 2025 (Thu) 0.7635 0.7769 0.7633 0.7586 20,398
27th Aug 2025 (Wed) 0.75 0.765 0.7451 0.7556 18,125
26th Aug 2025 (Tue) 0.7268 0.7419 0.7199 0.7367 10,299
25th Aug 2025 (Mon) 0.728 0.734 0.6919 0.711 14,922
22nd Aug 2025 (Fri) 0.6939 0.75 0.6939 0.7271 53,623
21st Aug 2025 (Thu) 0.659 0.697 0.6384 0.6827 51,699
20th Aug 2025 (Wed) 0.6892 0.716 0.6417 0.64 21,436
19th Aug 2025 (Tue) 0.701 0.7035 0.65 0.66 31,411
18th Aug 2025 (Mon) 0.6664 0.7348 0.6603 0.725 76,421
15th Aug 2025 (Fri) 0.641 0.6712 0.639 0.655 11,966
14th Aug 2025 (Thu) 0.69 0.69 0.6342 0.6498 89,180
13th Aug 2025 (Wed) 0.645 0.693 0.6401 0.686 35,992
12th Aug 2025 (Tue) 0.6024 0.6479 0.60 0.639 45,083
11th Aug 2025 (Mon) 0.6599 0.6602 0.5872 0.5964 158,576
8th Aug 2025 (Fri) 0.672 0.68 0.621 0.621 81,527
7th Aug 2025 (Thu) 0.7002 0.7002 0.6841 0.6871 3,793
6th Aug 2025 (Wed) 0.7098 0.7098 0.6921 0.7009 4,958
5th Aug 2025 (Tue) 0.73 0.73 0.7166 0.7199 9,164
4th Aug 2025 (Mon) 0.67 0.69 0.67 0.6877 8,857
1st Aug 2025 (Fri) 0.678 0.6896 0.6602 0.6706 22,862
31st Jul 2025 (Thu) 0.72 0.72 0.6753 0.6856 19,708
30th Jul 2025 (Wed) 0.70 0.746 0.70 0.704 18,277
29th Jul 2025 (Tue) 0.75 0.75 0.68 0.7031 69,447
28th Jul 2025 (Mon) 0.77 0.7729 0.7507 0.7522 4,146
25th Jul 2025 (Fri) 0.7624 0.7721 0.76 0.7715 3,770
24th Jul 2025 (Thu) 0.78 0.7815 0.7509 0.7757 30,984
23rd Jul 2025 (Wed) 0.7703 0.8197 0.7701 0.8164 53,072
22nd Jul 2025 (Tue) 0.766 0.7699 0.756 0.752 8,920
FTSE 100 Latest
Value9,216.67
Change-11.44