Free Trial

Adicet Bio (ACET) Stock Chart & Stock Price History

Adicet Bio logo
$0.53 -0.05 (-7.96%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$0.54 +0.01 (+1.75%)
As of 04/17/2025 06:16 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Adicet Bio Stock Price Performance

5 Day
Performance
-2.09%
1 Month
Performance
-33.89%
3 Month
Performance
-42.12%
6 Month
Performance
-63.74%
Year-To-Date
Performance
-45.34%
1 Year
Performance
-74.03%
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.

ACET Stock Chart for Friday, April, 18, 2025

Adicet Bio Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2025$0.57$0.53
-7.96%
$0.61$0.52350,380 shs$43.48 million
04/16/2025$0.59$0.57
-3.43%
$0.61$0.56234,646 shs$47.24 million
04/15/2025$0.57$0.59
+4.52%
$0.61$0.56311,836 shs$48.92 million
04/14/2025$0.54$0.57
+5.40%
$0.60$0.55550,987 shs$46.80 million
04/11/2025$0.45$0.54
+20.11%
$0.54$0.472.42 million shs$44.40 million
04/10/2025$0.52$0.45
-14.02%
$0.57$0.451.62 million shs$36.97 million
04/09/2025$0.60$0.52
-13.33%
$0.60$0.521.20 million shs$43.00 million
04/09/2025$0.60$0.52
-13.33%
$0.60$0.521.20 million shs$43.00 million
04/08/2025$0.62$0.60
-3.24%
$0.67$0.60157,774 shs$49.61 million
04/08/2025$0.62$0.60
-3.24%
$0.67$0.60157,774 shs$49.61 million
04/07/2025$0.64$0.62
-2.91%
$0.66$0.58349,874 shs$51.27 million
04/04/2025$0.67$0.64
-4.81%
$0.71$0.63428,244 shs$52.81 million
04/03/2025$0.72$0.67
-7.32%
$0.72$0.67323,093 shs$55.48 million
04/02/2025$0.74$0.72
-1.50%
$0.75$0.69430,248 shs$59.87 million
04/01/2025$0.76$0.74
-2.65%
$0.82$0.74346,907 shs$60.77 million
03/31/2025$0.83$0.76
-9.06%
$0.82$0.76353,250 shs$62.43 million
03/28/2025$0.85$0.83
-2.33%
$0.86$0.82152,101 shs$68.65 million
03/27/2025$0.90$0.85
-5.17%
$0.91$0.83276,740 shs$70.28 million
03/26/2025$0.89$0.90
+1.28%
$0.91$0.86204,587 shs$74.11 million
03/25/2025$0.91$0.89
-3.20%
$0.95$0.86354,525 shs$73.18 million
03/24/2025$0.77$0.91
+19.34%
$0.95$0.821.61 million shs$75.60 million
03/21/2025$0.76$0.77
+0.24%
$0.79$0.74186,352 shs$63.35 million
03/20/2025$0.78$0.76
-1.70%
$0.79$0.76173,826 shs$63.20 million
03/19/2025$0.80$0.78
-2.25%
$0.81$0.76125,269 shs$64.29 million
03/18/2025$0.78$0.80
+2.32%
$0.81$0.76125,480 shs$65.77 million
03/17/2025$0.78$0.78
-0.66%
$0.80$0.76144,289 shs$64.28 million

This page (NASDAQ:ACET) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners