Adicet Bio (ACET) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free ACET Stock Alerts $1.45 -0.03 (-2.03%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Adicet Bio Stock Price Performance5 Day Performance-7.05%1 Month Performance+2.84%3 Month Performance-39.58%6 Month Performance+17.89%Year-To-Date Performance-23.28%1 Year Performance-72.90% Receive ACET Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Adicet Bio and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyKiss of death from Joe BidenI did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything. ACET Stock Chart for Sunday, June, 2, 2024 ACET Chart by TradingView Adicet Bio Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$1.48$1.45-2.03%$1.53$1.42445,096 shs$119.15 million05/30/2024$1.45$1.48+2.07%$1.52$1.42291,535 shs$121.61 million05/29/2024$1.56$1.45-7.05%$1.52$1.45446,669 shs$119.15 million05/28/2024$1.49$1.56+4.70%$1.63$1.50685,790 shs$128.19 million05/27/2024$1.49$1.49$1.55$1.48480,500 shs$122.43 million05/24/2024$1.53$1.49-2.61%$1.55$1.48480,477 shs$122.43 million Get the Latest News and Ratings for ACET and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adicet Bio and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.63$1.53-6.13%$1.64$1.53511,098 shs$125.73 million05/22/2024$1.61$1.63+1.24%$1.68$1.60495,036 shs$133.94 million05/21/2024$1.62$1.61-0.62%$1.71$1.59519,555 shs$132.29 million05/20/2024$1.60$1.62+1.25%$1.64$1.53635,764 shs$133.12 million05/17/2024$1.57$1.60+1.91%$1.68$1.581.05 million shs$131.47 million05/16/2024$1.40$1.57+12.14%$1.59$1.40843,883 shs$129.01 million05/15/2024$1.33$1.40+5.26%$1.53$1.382.66 million shs$115.04 million05/14/2024$1.44$1.33-7.64%$1.51$1.331.22 million shs$109.29 million05/13/2024$1.47$1.44-2.04%$1.56$1.43674,030 shs$118.33 million05/10/2024$1.63$1.47-9.82%$1.73$1.46939,587 shs$120.79 million05/09/2024$1.65$1.63-1.21%$1.70$1.62438,908 shs$133.94 million05/08/2024$1.73$1.65-4.62%$1.81$1.63998,795 shs$142.15 million05/07/2024$1.69$1.73+2.37%$1.87$1.661.61 million shs$142.15 million05/06/2024$1.45$1.69+16.55%$1.71$1.493.10 million shs$138.87 million05/03/2024$1.41$1.45+2.84%$1.56$1.404.87 million shs$119.15 million05/02/2024$1.52$1.41-7.24%$1.55$1.394.73 million shs$115.86 million05/01/2024$1.49$1.52+2.01%$1.63$1.513.89 million shs$124.90 million04/30/2024$1.59$1.49-6.29%$1.68$1.451.99 million shs$122.43 million04/29/2024$1.68$1.59-5.36%$1.77$1.591.61 million shs$130.65 million04/26/2024$1.81$1.68-7.18%$1.83$1.671.25 million shs$138.05 million04/25/2024$1.88$1.81-3.47%$1.95$1.80850,770 shs$148.73 million04/24/2024$2.10$1.88-10.71%$2.08$1.871.48 million shs$154.07 million04/23/2024$2.00$2.10+5.00%$2.25$2.071.13 million shs$172.56 million04/22/2024$1.95$2.00+2.56%$2.05$1.96324,300 shs$164.34 million04/19/2024$2.03$1.95-3.70%$2.04$1.90727,732 shs$160.23 million04/18/2024$2.27$2.03-10.79%$2.29$2.01929,963 shs$166.39 million04/17/2024$2.19$2.27+3.65%$2.35$2.22760,768 shs$186.53 million04/16/2024$2.20$2.19-0.45%$2.20$2.14171,891 shs$179.91 million04/15/2024$2.16$2.20+1.85%$2.26$2.14495,244 shs$180.73 million04/12/2024$2.24$2.16-3.57%$2.21$2.14416,385 shs$177.44 million04/11/2024$2.15$2.24+4.19%$2.30$2.13374,438 shs$184.03 million04/10/2024$2.29$2.15-6.11%$2.21$2.13399,575 shs$176.63 million04/09/2024$2.18$2.29+5.05%$2.31$2.20486,305 shs$188.12 million04/08/2024$2.25$2.18-3.11%$2.26$2.13645,702 shs$179.09 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$2.28$2.25-1.32%$2.30$2.22288,769 shs$184.85 million04/04/2024$2.26$2.28+0.88%$2.40$2.23437,971 shs$187.30 million04/03/2024$2.36$2.26-4.24%$2.33$2.25456,528 shs$185.66 million04/02/2024$2.40$2.36-1.67%$2.37$2.291.54 million shs$193.87 million04/01/2024$2.35$2.40+2.13%$2.43$2.28581,320 shs$197.16 million03/29/2024$2.35$2.35$2.40$2.31534,078 shs$193.05 million03/28/2024$2.33$2.35+0.86%$2.40$2.31529,955 shs$193.05 million03/27/2024$2.24$2.33+4.02%$2.34$2.20612,986 shs$191.41 million03/26/2024$2.20$2.24+1.82%$2.28$2.12804,988 shs$184.02 million03/25/2024$2.19$2.20+0.46%$2.35$2.16644,344 shs$180.74 million03/22/2024$2.04$2.19+7.35%$2.24$2.02944,282 shs$179.91 million03/21/2024$2.14$2.04-4.67%$2.22$2.031.74 million shs$143.13 million03/20/2024$2.03$2.14+5.42%$2.25$2.061.66 million shs$150.15 million03/19/2024$1.95$2.03+4.10%$2.06$1.951.12 million shs$142.43 million03/18/2024$2.00$1.95-2.50%$2.06$1.88946,977 shs$136.81 million03/15/2024$2.05$2.00-2.44%$2.11$2.006.49 million shs$140.33 million03/14/2024$2.25$2.05-8.89%$2.30$2.051.68 million shs$143.83 million03/13/2024$2.36$2.25-4.66%$2.42$2.24809,102 shs$157.86 million03/12/2024$2.46$2.36-4.07%$2.48$2.34832,682 shs$165.58 million03/11/2024$2.43$2.46+1.23%$2.51$2.432.73 million shs$172.60 million03/08/2024$2.39$2.43+1.67%$2.52$2.414.30 million shs$170.49 million03/07/2024$2.40$2.39-0.42%$2.45$2.36496,989 shs$167.68 million03/06/2024$2.32$2.40+3.45%$2.42$2.32588,589 shs$168.39 million03/05/2024$2.38$2.32-2.52%$2.40$2.25846,099 shs$162.77 million03/04/2024$2.40$2.38-0.83%$2.54$2.261.32 million shs$166.98 million03/01/2024$2.35$2.40+2.13%$2.41$2.30929,137 shs$168.38 million Related Companies: WLFC Stock Price Chart TITN Stock Price Chart GWW Stock Price Chart URI Stock Price Chart FAST Stock Price Chart WSO Stock Price Chart WCC Stock Price Chart AIT Stock Price Chart BECN Stock Price Chart AL Stock Price Chart Receive ACET Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adicet Bio and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ACET) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adicet Bio, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.