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
18th Jul 2025 (Fri) 0.78 0.789 0.7534 0.7595 16,998
17th Jul 2025 (Thu) 0.7706 0.8176 0.77 0.79 29,773
16th Jul 2025 (Wed) 0.7673 0.79 0.7542 0.7799 22,288
15th Jul 2025 (Tue) 0.77 0.79 0.7501 0.7624 15,649
14th Jul 2025 (Mon) 0.74 0.77 0.73 0.7786 33,505
11th Jul 2025 (Fri) 0.7238 0.76 0.7051 0.7495 37,182
10th Jul 2025 (Thu) 0.6971 0.7548 0.6971 0.7398 40,776
9th Jul 2025 (Wed) 0.7013 0.7095 0.6831 0.713 22,942
8th Jul 2025 (Tue) 0.65 0.6968 0.65 0.6828 25,555
7th Jul 2025 (Mon) 0.6283 0.6533 0.6283 0.6491 14,710
4th Jul 2025 (Fri) 0.62 0.62 0.584 0.607 33,655
3rd Jul 2025 (Thu) 0.62 0.62 0.584 0.607 33,655
2nd Jul 2025 (Wed) 0.6224 0.6288 0.6071 0.614 22,196
1st Jul 2025 (Tue) 0.6261 0.64 0.6142 0.6111 26,313
30th Jun 2025 (Mon) 0.65 0.65 0.6051 0.61 82,415
27th Jun 2025 (Fri) 0.6823 0.6848 0.6252 0.6256 23,231
26th Jun 2025 (Thu) 0.658 0.6752 0.64 0.6706 22,810
25th Jun 2025 (Wed) 0.651 0.668 0.642 0.658 47,293
24th Jun 2025 (Tue) 0.63 0.6815 0.625 0.6542 18,016
23rd Jun 2025 (Mon) 0.666 0.666 0.6252 0.6348 34,228
20th Jun 2025 (Fri) 0.672 0.6754 0.66 0.67 20,457
19th Jun 2025 (Thu) 0.675 0.6962 0.67 0.669 32,385
18th Jun 2025 (Wed) 0.675 0.6962 0.67 0.669 32,385
17th Jun 2025 (Tue) 0.71 0.71 0.68 0.6723 33,057
16th Jun 2025 (Mon) 0.7425 0.7425 0.69 0.716 19,903
13th Jun 2025 (Fri) 0.7811 0.7811 0.7361 0.7503 51,233
12th Jun 2025 (Thu) 0.786 0.7876 0.757 0.7799 13,003
11th Jun 2025 (Wed) 0.836 0.836 0.764 0.7848 16,359
10th Jun 2025 (Tue) 0.78 0.82 0.7501 0.82 52,031
9th Jun 2025 (Mon) 0.7644 0.769 0.74 0.7688 13,271
6th Jun 2025 (Fri) 0.77 0.7701 0.7412 0.7573 54,931
5th Jun 2025 (Thu) 0.76 0.76 0.7201 0.7495 21,477
4th Jun 2025 (Wed) 0.7782 0.795 0.764 0.791 25,332
3rd Jun 2025 (Tue) 0.7521 0.785 0.7363 0.779 21,472
2nd Jun 2025 (Mon) 0.701 0.7893 0.70 0.749 43,824
30th May 2025 (Fri) 0.7001 0.717 0.70 0.7183 11,219
29th May 2025 (Thu) 0.65 0.7187 0.65 0.72 20,784
28th May 2025 (Wed) 0.6826 0.6924 0.64 0.64 42,593
27th May 2025 (Tue) 0.691 0.6982 0.6556 0.6716 39,756
26th May 2025 (Mon) 0.6936 0.6936 0.6936 0.6936 0
24th May 2025 (Sat) 0.6833 0.704 0.6767 0.6936 52,745
23rd May 2025 (Fri) 0.6833 0.704 0.6767 0.6844 52,745
22nd May 2025 (Thu) 0.6947 0.7299 0.6901 0.7101 24,711
21st May 2025 (Wed) 0.653 0.7099 0.6508 0.7078 62,783
20th May 2025 (Tue) 0.7139 0.7497 0.7109 0.7254 19,265
FTSE 100 Latest
Value8,992.12
Change19.48