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 (ACET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.515 0.524 0.4912 0.4987 191,010
11th Dec 2025 (Thu) 0.53 0.5491 0.515 0.5168 312,021
10th Dec 2025 (Wed) 0.5661 0.5661 0.52 0.5487 165,702
9th Dec 2025 (Tue) 0.5249 0.5417 0.515 0.5362 206,914
8th Dec 2025 (Mon) 0.54 0.5479 0.5159 0.5242 200,593
5th Dec 2025 (Fri) 0.5387 0.5494 0.5317 0.5342 151,836
4th Dec 2025 (Thu) 0.55 0.5717 0.537 0.555 94,669
3rd Dec 2025 (Wed) 0.56 0.56 0.525 0.537 286,173
2nd Dec 2025 (Tue) 0.6103 0.6103 0.5487 0.5601 181,254
1st Dec 2025 (Mon) 0.6501 0.6501 0.6069 0.6103 129,987
28th Nov 2025 (Fri) 0.6299 0.6966 0.6286 0.6482 129,868
27th Nov 2025 (Thu) 0.6016 0.63 0.5792 0.601 99,669
26th Nov 2025 (Wed) 0.6016 0.63 0.5792 0.601 93,968
25th Nov 2025 (Tue) 0.6263 0.6415 0.5975 0.5999 36,282
24th Nov 2025 (Mon) 0.629 0.67 0.6042 0.6122 54,916
21st Nov 2025 (Fri) 0.593 0.6202 0.58 0.6023 31,295
20th Nov 2025 (Thu) 0.60 0.60 0.60 0.5772 3,040
19th Nov 2025 (Wed) 0.61 0.6144 0.5667 0.5772 62,054
18th Nov 2025 (Tue) 0.654 0.654 0.5915 0.6012 39,959
17th Nov 2025 (Mon) 0.661 0.6857 0.5893 0.5934 155,138
14th Nov 2025 (Fri) 0.6587 0.6863 0.6451 0.6623 33,397
13th Nov 2025 (Thu) 0.684 0.6979 0.6346 0.6631 88,522
12th Nov 2025 (Wed) 0.6873 0.6885 0.645 0.6865 79,151
11th Nov 2025 (Tue) 0.66 0.6627 0.6401 0.6462 39,312
10th Nov 2025 (Mon) 0.65 0.6906 0.6349 0.6569 173,627
7th Nov 2025 (Fri) 0.668 0.678 0.6054 0.6396 65,198
6th Nov 2025 (Thu) 0.69 0.6901 0.6631 0.6768 40,932
5th Nov 2025 (Wed) 0.69 0.7034 0.6639 0.69 36,711
4th Nov 2025 (Tue) 0.7515 0.7515 0.73 0.73 0
3rd Nov 2025 (Mon) 0.7515 0.759 0.7162 0.73 143,101
31st Oct 2025 (Fri) 0.78 0.7998 0.7305 0.75 211,472
30th Oct 2025 (Thu) 0.762 0.8065 0.762 0.7794 59,374
29th Oct 2025 (Wed) 0.8679 0.8679 0.75 0.7505 203,235
28th Oct 2025 (Tue) 0.9044 0.9044 0.8485 0.8556 46,652
27th Oct 2025 (Mon) 0.8925 0.90 0.83 0.9018 175,985
24th Oct 2025 (Fri) 0.9002 0.9364 0.8701 0.89 30,875
23rd Oct 2025 (Thu) 0.8947 0.8984 0.855 0.8612 51,790
22nd Oct 2025 (Wed) 0.9016 0.9099 0.861 0.9116 45,107
21st Oct 2025 (Tue) 0.975 0.9825 0.90 0.9219 184,472
20th Oct 2025 (Mon) 1.01 1.01 0.9622 0.9888 101,563
17th Oct 2025 (Fri) 1.04 1.055 0.94 0.99 85,410
16th Oct 2025 (Thu) 1.00 1.06 1.00 1.04 137,621
15th Oct 2025 (Wed) 0.9535 0.9997 0.9395 0.9859 136,767
14th Oct 2025 (Tue) 0.9907 1.01 0.8991 0.96 228,748
13th Oct 2025 (Mon) 1.035 1.08 0.9184 0.9793 362,041
FTSE 100 Latest
Value9,649.03
Change-54.13