Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.7176	0.7600	0.7051	0.7495	481,609	+0.01(+1.31%)
Jul 10, 2025	0.7000	0.7567	0.6971	0.7398	554,246	+0.03(+3.76%)
Jul 09, 2025	0.7100	0.7150	0.6829	0.7130	395,139	+0.03(+4.42%)
Jul 08, 2025	0.6530	0.7000	0.6490	0.6828	410,977	+0.03(+5.19%)
Jul 07, 2025	0.6450	0.6533	0.6200	0.6491	476,841	+0.04(+6.94%)
Jul 03, 2025	0.6190	0.6222	0.5800	0.6070	545,982	-0.01(-1.14%)
Jul 02, 2025	0.6100	0.6302	0.6040	0.6140	362,721	+0.00(+0.47%)
Jul 01, 2025	0.6200	0.6400	0.6100	0.6111	414,153	+0.00(+0.18%)
Jun 30, 2025	0.6300	0.6500	0.6050	0.6100	751,701	-0.02(-2.49%)
Jun 27, 2025	0.6800	0.6894	0.6250	0.6256	380,374	-0.04(-6.71%)
Jun 26, 2025	0.6600	0.6800	0.6400	0.6706	614,728	+0.01(+1.91%)
Jun 25, 2025	0.6700	0.6799	0.6410	0.6580	359,438	+0.00(+0.58%)
Jun 24, 2025	0.6300	0.6840	0.6250	0.6542	319,077	+0.02(+3.06%)
Jun 23, 2025	0.6700	0.6783	0.6250	0.6348	533,252	-0.04(-5.25%)
Jun 20, 2025	0.6800	0.6800	0.6600	0.6700	269,515	+0.00(+0.15%)
Jun 18, 2025	0.6900	0.7001	0.6652	0.6690	276,567	-0.00(-0.49%)
Jun 17, 2025	0.7400	0.7351	0.6723	0.6723	286,653	-0.04(-6.10%)
Jun 16, 2025	0.7400	0.7451	0.6900	0.7160	444,324	-0.03(-4.57%)
Jun 13, 2025	0.7590	0.7910	0.7338	0.7503	336,367	-0.03(-3.80%)
Jun 12, 2025	0.7848	0.7999	0.7510	0.7799	245,947	-0.00(-0.62%)
Jun 11, 2025	0.8371	0.8400	0.7615	0.7848	263,885	-0.04(-4.29%)
Jun 10, 2025	0.7741	0.8300	0.7501	0.8200	452,361	+0.05(+6.66%)
Jun 09, 2025	0.7500	0.7701	0.7400	0.7688	324,329	+0.01(+1.52%)
Jun 06, 2025	0.7500	0.7899	0.7300	0.7573	422,273	+0.01(+1.04%)
Jun 05, 2025	0.7800	0.7970	0.7201	0.7495	359,437	-0.04(-5.25%)
Jun 04, 2025	0.7600	0.7998	0.7537	0.7910	305,660	+0.01(+1.54%)
Jun 03, 2025	0.7500	0.7850	0.7110	0.7790	416,488	+0.03(+4.01%)
Jun 02, 2025	0.7183	0.7900	0.6984	0.7490	697,460	+0.03(+4.27%)
May 30, 2025	0.7000	0.7183	0.6998	0.7183	226,386	-0.00(-0.24%)
May 29, 2025	0.6510	0.7200	0.6500	0.7200	474,432	+0.07(+10.26%)
May 28, 2025	0.6880	0.7001	0.6350	0.6530	1,040,828	-0.05(-6.70%)
May 27, 2025	0.7000	0.7100	0.6556	0.6999	490,108	+0.01(+0.91%)
May 23, 2025	0.7100	0.7196	0.6701	0.6936	500,339	-0.03(-3.49%)
May 22, 2025	0.7100	0.7300	0.6801	0.7187	399,496	+0.02(+2.67%)
May 21, 2025	0.7100	0.7200	0.6500	0.7000	492,791	-0.05(-6.59%)
May 20, 2025	0.7020	0.7500	0.7015	0.7494	363,330	+0.04(+6.19%)
May 19, 2025	0.7150	0.7190	0.6803	0.7057	470,954	-0.07(-9.20%)
May 16, 2025	0.6500	0.7772	0.6311	0.7772	1,953,254	+0.14(+21.82%)
May 15, 2025	0.6400	0.6599	0.6300	0.6380	399,343	-0.01(-1.07%)
May 14, 2025	0.6645	0.6709	0.6348	0.6449	516,859	-0.02(-3.46%)
May 13, 2025	0.6978	0.7100	0.6510	0.6680	620,183	-0.05(-7.35%)
May 12, 2025	0.6500	0.7394	0.6500	0.7210	1,536,592	+0.11(+18.22%)
May 09, 2025	0.5899	0.6519	0.5000	0.6099	3,976,636	+0.13(+27.49%)
May 08, 2025	0.4850	0.5001	0.4720	0.4784	536,179	-0.01(-2.45%)
May 07, 2025	0.6000	0.6100	0.4900	0.4904	637,798	-0.11(-18.65%)
May 06, 2025	0.6500	0.6579	0.6010	0.6028	201,902	-0.06(-9.44%)
May 05, 2025	0.6804	0.6850	0.6500	0.6656	235,116	-0.00(-0.66%)
May 02, 2025	0.6300	0.6951	0.6300	0.6700	196,112	+0.04(+6.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Adicet Bio, Inc. - Common Stock (NQ:ACET)

Historical Prices

Popular Pages