NasdaqCM - Delayed Quote
USD
Adicet Bio, Inc. (ACET)
9.59
+0.16
(+1.70%)
At close: September 4 at 4:00:01 PM EDT
9.61
+0.02
(+0.21%)
After hours: September 4 at 7:59:37 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
9.33
9.76
9.26
9.59
9.59
44,500
Sep 3, 2026
9.26
9.64
9.05
9.43
9.43
78,800
Sep 2, 2026
9.35
9.65
9.00
9.26
9.26
61,000
Sep 1, 2026
8.87
9.45
8.77
9.26
9.26
134,100
Aug 31, 2026
8.92
9.07
8.62
8.70
8.70
111,900
Aug 28, 2026
9.22
9.24
8.76
9.06
9.06
111,600
Aug 27, 2026
9.00
9.18
8.84
9.01
9.01
259,800
Aug 26, 2026
8.98
9.04
8.63
8.95
8.95
119,300
Aug 25, 2026
8.98
9.15
8.78
9.00
9.00
69,900
Aug 24, 2026
9.21
9.21
8.74
8.90
8.90
64,300
Aug 21, 2026
9.42
9.63
9.10
9.19
9.19
80,500
Aug 20, 2026
9.62
9.65
9.08
9.38
9.38
65,500
Aug 19, 2026
8.99
9.60
8.99
9.49
9.49
84,700
Aug 18, 2026
8.75
9.22
8.70
9.11
9.11
101,400
Aug 17, 2026
8.46
8.99
8.46
8.74
8.74
93,200
Aug 14, 2026
8.30
8.38
8.15
8.38
8.38
57,700
Aug 13, 2026
8.35
8.50
8.25
8.26
8.26
51,300
Aug 12, 2026
8.30
8.35
8.18
8.26
8.26
39,600
Aug 11, 2026
8.15
8.29
7.93
8.23
8.23
65,800
Aug 10, 2026
7.96
8.23
7.85
8.11
8.11
85,700
Aug 7, 2026
8.12
8.30
7.98
7.98
7.98
80,400
Aug 6, 2026
8.71
8.88
7.42
7.93
7.93
179,700
Aug 5, 2026
9.31
9.50
9.01
9.16
9.16
43,400
Aug 4, 2026
9.35
9.47
9.19
9.21
9.21
95,400
Aug 3, 2026
9.08
9.84
9.00
9.24
9.24
135,400
Jul 31, 2026
8.97
9.21
8.55
9.11
9.11
123,300
Jul 30, 2026
8.38
9.11
8.33
9.06
9.06
60,800
Jul 29, 2026
8.28
8.43
8.09
8.30
8.30
92,100
Jul 28, 2026
8.10
8.46
7.78
8.20
8.20
54,700
Jul 27, 2026
7.84
8.26
7.74
8.06
8.06
107,800
Jul 24, 2026
8.39
8.39
7.75
7.79
7.79
71,200
Jul 23, 2026
8.35
8.56
8.14
8.42
8.42
177,700
Jul 22, 2026
8.07
8.63
8.00
8.57
8.57
95,200
Jul 21, 2026
7.96
8.31
7.91
8.12
8.12
43,200
Jul 20, 2026
7.96
8.13
7.76
7.89
7.89
74,900
Jul 17, 2026
8.16
8.27
7.95
8.12
8.12
104,900
Jul 16, 2026
8.60
8.67
7.95
8.22
8.22
113,700
Jul 15, 2026
8.79
8.88
8.44
8.68
8.68
53,900
Jul 14, 2026
8.64
9.08
8.51
8.83
8.83
119,800
Jul 13, 2026
8.79
9.15
8.55
8.55
8.55
116,400
Jul 10, 2026
8.95
8.98
8.68
8.83
8.83
60,800
Jul 9, 2026
9.25
9.31
8.88
8.94
8.94
98,300
Jul 8, 2026
8.53
9.31
8.53
9.25
9.25
136,300
Jul 7, 2026
9.13
9.13
8.49
8.60
8.60
66,200
Jul 6, 2026
9.10
9.42
9.06
9.07
9.07
64,600
Jul 2, 2026
8.73
9.39
8.70
9.00
9.00
101,100
Jul 1, 2026
8.58
9.02
8.40
8.62
8.62
90,100
Jun 30, 2026
8.58
8.81
8.47
8.64
8.64
171,800
Jun 29, 2026
8.38
8.61
8.34
8.56
8.56
74,300
Jun 26, 2026
7.86
8.37
7.86
8.37
8.37
95,600
Jun 25, 2026
8.25
8.30
7.88
7.90
7.90
88,600
Jun 24, 2026
8.21
8.43
8.12
8.25
8.25
84,500
Jun 23, 2026
8.07
8.44
8.07
8.15
8.15
32,100
Jun 22, 2026
8.08
8.40
8.08
8.23
8.23
64,400
Jun 18, 2026
8.02
8.15
8.02
8.10
8.10
36,400
Jun 17, 2026
7.86
8.33
7.79
8.10
8.10
244,200
Jun 16, 2026
8.12
8.13
7.72
7.76
7.76
77,700
Jun 15, 2026
8.12
8.37
8.11
8.11
8.11
32,000
Jun 12, 2026
7.63
8.33
7.44
8.05
8.05
121,700
Jun 11, 2026
7.39
7.74
7.31
7.55
7.55
42,100
Jun 10, 2026
7.27
7.42
7.24
7.31
7.31
34,800
Jun 9, 2026
7.35
7.55
7.02
7.31
7.31
54,600
Jun 8, 2026
7.46
7.46
7.13
7.22
7.22
53,600
Jun 5, 2026
8.05
8.06
7.26
7.26
7.26
86,300
Jun 4, 2026
7.89
8.34
7.86
8.15
8.15
63,300
Jun 3, 2026
8.06
8.29
7.64
7.83
7.83
113,700
Jun 2, 2026
8.66
8.67
8.11
8.11
8.11
170,800
Jun 1, 2026
9.32
9.32
8.74
8.78
8.78
66,800
May 29, 2026
8.64
9.47
8.52
9.31
9.31
203,700
May 28, 2026
8.38
8.74
8.29
8.64
8.64
114,300
May 27, 2026
8.36
8.68
8.18
8.50
8.50
100,400
May 26, 2026
8.44
8.62
8.03
8.33
8.33
90,200
May 22, 2026
7.90
8.35
7.90
8.30
8.30
92,000
May 21, 2026
7.71
8.03
7.47
7.89
7.89
105,800
May 20, 2026
7.25
7.91
7.23
7.76
7.76
154,100
May 19, 2026
7.50
7.50
7.09
7.25
7.25
171,400
May 18, 2026
7.60
7.76
7.32
7.50
7.50
100,900
May 15, 2026
8.25
8.25
7.57
7.68
7.68
138,800
May 14, 2026
8.15
8.60
7.75
8.41
8.41
155,200
May 13, 2026
7.87
8.16
7.60
8.07
8.07
45,700
May 12, 2026
8.17
8.17
7.81
7.95
7.95
63,500
May 11, 2026
8.45
8.71
8.08
8.17
8.17
198,700
May 8, 2026
8.46
8.90
8.35
8.55
8.55
96,800
May 7, 2026
8.55
8.66
8.24
8.32
8.32
60,100
May 6, 2026
8.51
8.77
8.37
8.55
8.55
113,000
May 5, 2026
8.61
8.88
8.33
8.51
8.51
106,500
May 4, 2026
8.20
8.53
8.06
8.45
8.45
52,700
May 1, 2026
7.55
8.30
7.45
8.20
8.20
119,200
Apr 30, 2026
7.60
7.71
7.45
7.55
7.55
51,400
Apr 29, 2026
7.64
7.80
7.29
7.63
7.63
101,200
Apr 28, 2026
7.78
7.92
7.55
7.67
7.67
71,300
Apr 27, 2026
8.02
8.20
7.85
7.93
7.93
53,200
Apr 24, 2026
7.96
7.96
7.77
7.90
7.90
50,300
Apr 23, 2026
8.29
8.32
7.90
7.90
7.90
76,900
Apr 22, 2026
8.22
8.42
8.14
8.31
8.31
58,400
Apr 21, 2026
8.68
8.68
7.96
8.06
8.06
174,600
Apr 20, 2026
8.23
8.79
8.17
8.67
8.67
131,600
Apr 17, 2026
8.30
8.47
8.15
8.22
8.22
187,400
Apr 16, 2026
8.16
8.20
7.70
8.05
8.05
132,100
Apr 15, 2026
7.06
7.99
6.77
7.92
7.92
346,200
Apr 14, 2026
6.84
7.10
6.79
7.00
7.00
387,100
Apr 13, 2026
6.67
6.67
6.05
6.35
6.35
202,500
Apr 10, 2026
6.89
6.90
6.68
6.76
6.76
61,700
Apr 9, 2026
6.55
6.97
6.51
6.86
6.86
239,600
Apr 8, 2026
6.67
6.71
6.17
6.55
6.55
274,300
Apr 7, 2026
6.84
6.86
6.34
6.43
6.43
180,700
Apr 6, 2026
6.95
7.09
6.83
6.90
6.90
78,300
Apr 2, 2026
6.81
7.01
6.74
6.99
6.99
64,000
Apr 1, 2026
6.88
7.06
6.85
6.88
6.88
78,000
Mar 31, 2026
6.26
6.82
6.26
6.81
6.81
72,900
Mar 30, 2026
6.45
6.49
6.01
6.11
6.11
112,700
Mar 27, 2026
6.62
6.66
6.42
6.47
6.47
105,100
Mar 26, 2026
6.74
6.91
6.67
6.73
6.73
64,000
Mar 25, 2026
6.72
7.00
6.55
6.81
6.81
76,400
Mar 24, 2026
6.59
6.76
6.50
6.69
6.69
75,400
Mar 23, 2026
6.82
6.92
6.49
6.66
6.66
160,300
Mar 20, 2026
6.97
7.11
6.83
6.92
6.92
96,200
Mar 19, 2026
6.89
7.09
6.82
7.07
7.07
97,300
Mar 18, 2026
7.07
7.14
6.80
6.93
6.93
331,500
Mar 17, 2026
7.25
7.35
7.11
7.19
7.19
45,200
Mar 16, 2026
7.33
7.45
7.14
7.17
7.17
100,000
Mar 13, 2026
6.98
7.69
6.98
7.21
7.21
146,300
Mar 12, 2026
7.41
7.44
6.97
7.04
7.04
86,400
Mar 11, 2026
7.53
7.69
7.15
7.47
7.47
176,300
Mar 10, 2026
7.60
8.12
7.40
7.53
7.53
181,100
Mar 9, 2026
7.20
7.76
7.05
7.61
7.61
93,700
Mar 6, 2026
7.30
7.36
7.06
7.29
7.29
56,800
Mar 5, 2026
7.57
7.63
7.33
7.46
7.46
77,300
Mar 4, 2026
7.10
7.60
7.09
7.57
7.57
136,100
Mar 3, 2026
7.01
7.13
6.67
7.02
7.02
111,400
Mar 2, 2026
7.09
7.34
7.00
7.29
7.29
33,200
Feb 27, 2026
7.20
7.47
7.09
7.25
7.25
41,800
Feb 26, 2026
7.45
7.45
6.92
7.32
7.32
47,100
Feb 25, 2026
7.37
7.59
7.25
7.41
7.41
75,100
Feb 24, 2026
6.88
7.50
6.88
7.36
7.36
126,200
Feb 23, 2026
7.14
7.34
6.85
6.93
6.93
102,200
Feb 20, 2026
7.29
7.58
7.02
7.14
7.14
202,100
Feb 19, 2026
6.93
7.44
6.81
7.44
7.44
235,500
Feb 18, 2026
6.94
7.20
6.80
7.06
7.06
259,500
Feb 17, 2026
6.86
7.08
6.50
7.04
7.04
255,200
Feb 13, 2026
6.76
7.30
6.72
6.91
6.91
237,300
Feb 12, 2026
6.82
7.00
6.42
6.72
6.72
288,000
Feb 11, 2026
7.17
7.47
6.60
6.81
6.81
273,900
Feb 10, 2026
7.20
7.56
7.12
7.13
7.13
262,600
Feb 9, 2026
6.91
8.35
6.57
7.25
7.25
410,400
Feb 6, 2026
6.55
7.03
6.55
7.03
7.03
226,000
Feb 5, 2026
7.35
7.35
6.41
6.44
6.44
277,700
Feb 4, 2026
7.70
7.85
7.36
7.43
7.43
176,500
Feb 3, 2026
7.96
8.10
7.64
7.70
7.70
82,600
Feb 2, 2026
7.90
8.14
7.81
7.98
7.98
108,000
Jan 30, 2026
8.41
8.50
7.88
7.99
7.99
170,800
Jan 29, 2026
8.45
8.52
8.26
8.50
8.50
50,800
Jan 28, 2026
8.54
8.55
8.28
8.45
8.45
74,400
Jan 27, 2026
8.68
8.95
8.18
8.54
8.54
122,200
Jan 26, 2026
8.47
9.00
8.35
8.70
8.70
134,600
Jan 23, 2026
8.31
8.53
8.17
8.44
8.44
110,800
Jan 22, 2026
8.16
8.45
8.05
8.40
8.40
242,700
Jan 21, 2026
8.13
8.55
7.76
8.07
8.07
248,500
Jan 20, 2026
8.12
8.18
7.83
7.90
7.90
308,400
Jan 16, 2026
7.90
8.30
7.87
8.28
8.28
137,900
Jan 15, 2026
8.30
8.50
7.90
7.94
7.94
113,100
Jan 14, 2026
8.33
8.56
8.20
8.29
8.29
92,900
Jan 13, 2026
7.78
8.32
7.72
8.29
8.29
112,700
Jan 12, 2026
8.05
8.08
7.70
7.81
7.81
190,100
Jan 9, 2026
8.17
8.22
7.93
8.03
8.03
149,700
Jan 8, 2026
8.34
8.40
8.02
8.09
8.09
170,500
Jan 7, 2026
8.07
8.55
8.07
8.45
8.45
116,900
Jan 6, 2026
8.10
8.25
7.97
8.05
8.05
163,900
Jan 5, 2026
8.83
9.05
7.94
8.15
8.15
282,500
Jan 2, 2026
8.43
8.82
8.33
8.82
8.82
732,100
Dec 31, 2025
7.84
8.84
7.84
8.42
8.42
261,400
Dec 30, 2025
1:16
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
7.97
8.32
7.62
7.93
7.93
271,200
Dec 29, 2025
8.03
8.24
7.84
7.87
7.87
168,406
Dec 26, 2025
7.54
8.37
7.52
8.32
8.32
185,125
Dec 24, 2025
7.78
8.32
7.78
8.30
8.30
86,600
Dec 23, 2025
7.84
7.97
7.55
7.78
7.78
105,838
Dec 22, 2025
7.84
8.29
7.74
7.87
7.87
187,275
Dec 19, 2025
7.46
8.18
7.36
7.90
7.90
378,875
Dec 18, 2025
7.65
7.94
7.52
7.52
7.52
95,038
Dec 17, 2025
7.57
8.00
7.46
7.52
7.52
264,744
Dec 16, 2025
8.00
8.05
7.39
7.44
7.44
294,144
Dec 15, 2025
8.26
8.32
7.84
7.92
7.92
233,081
Dec 12, 2025
8.16
8.42
7.84
7.98
7.98
243,081
Dec 11, 2025
8.51
8.80
8.24
8.27
8.27
226,869
Dec 10, 2025
9.06
9.42
8.32
8.78
8.78
196,225
Dec 9, 2025
8.40
8.69
8.24
8.58
8.58
163,513
Dec 8, 2025
8.64
8.80
8.00
8.38
8.38
208,850
Dec 5, 2025
8.56
8.80
8.51
8.54
8.54
134,275
Dec 4, 2025
8.69
9.15
8.56
8.88
8.88
113,294
Dec 3, 2025
8.96
8.99
8.40
8.59
8.59
208,838
Dec 2, 2025
9.76
9.84
8.77
8.96
8.96
167,644
Dec 1, 2025
10.56
10.56
9.71
9.76
9.76
93,375
Nov 28, 2025
10.06
11.15
9.94
10.37
10.37
82,231
Nov 26, 2025
9.66
10.08
9.26
9.62
9.62
294,400
Nov 25, 2025
10.13
10.29
9.55
9.60
9.60
88,744
Nov 24, 2025
10.05
10.75
9.66
9.79
9.79
63,150
Nov 21, 2025
9.25
10.02
9.23
9.63
9.63
61,369
Nov 20, 2025
9.28
9.92
9.20
9.25
9.25
63,775
Nov 19, 2025
9.60
9.95
9.06
9.23
9.23
92,313
Nov 18, 2025
10.46
10.46
9.44
9.62
9.62
105,269
Nov 17, 2025
10.56
10.98
9.42
9.49
9.49
186,731
Nov 14, 2025
10.40
11.14
10.32
10.59
10.59
54,275
Nov 13, 2025
10.83
11.20
10.11
10.61
10.61
101,719
Nov 12, 2025
10.34
11.04
10.32
10.99
10.99
80,306
Nov 11, 2025
10.72
10.83
10.24
10.34
10.34
81,781
Nov 10, 2025
10.40
11.20
10.16
10.51
10.51
121,531
Nov 7, 2025
10.72
10.88
9.65
10.24
10.24
151,988
Nov 6, 2025
11.04
11.38
10.61
10.83
10.83
68,213
Nov 5, 2025
11.06
11.36
10.59
11.04
11.04
56,500
Nov 4, 2025
11.62
11.82
10.72
11.04
11.04
148,844
Nov 3, 2025
12.00
12.32
11.42
11.68
11.68
195,694
Oct 31, 2025
12.53
12.94
11.68
12.00
12.00
176,575
Oct 30, 2025
12.37
12.96
12.06
12.46
12.46
101,663
Oct 29, 2025
13.76
13.98
12.00
12.02
12.02
264,669
Oct 28, 2025
14.56
14.56
13.58
13.70
13.70
110,050
Oct 27, 2025
14.26
14.56
13.28
14.43
14.43
192,181
Oct 24, 2025
13.97
14.98
13.92
14.24
14.24
59,719
Oct 23, 2025
14.59
14.61
13.68
13.78
13.78
54,000
Oct 22, 2025
14.40
14.75
13.78
14.59
14.59
81,094
Oct 21, 2025
15.84
16.48
14.40
14.75
14.75
141,969
Oct 20, 2025
16.16
16.32
15.38
15.82
15.82
108,206
Oct 17, 2025
16.96
16.96
15.04
15.84
15.84
119,475
Oct 16, 2025
16.24
17.04
16.00
16.64
16.64
233,200
Oct 15, 2025
15.20
16.00
15.01
15.78
15.78
136,719
Oct 14, 2025
15.68
16.16
14.32
15.36
15.36
168,881
Oct 13, 2025
16.64
17.44
14.69
15.66
15.66
192,525
Oct 10, 2025
14.72
15.97
13.73
15.47
15.47
125,969
Oct 9, 2025
15.20
15.98
14.11
14.62
14.62
143,469
Oct 8, 2025
13.76
15.20
13.55
14.86
14.86
204,975
Oct 7, 2025
15.14
15.62
12.64
13.65
13.65
1,618,688
Oct 6, 2025
13.76
16.48
13.44
16.00
16.00
104,375
Oct 3, 2025
12.86
13.50
12.86
13.36
13.36
56,144
Oct 2, 2025
13.12
13.28
12.62
13.25
13.25
20,825
Oct 1, 2025
12.80
13.28
12.80
13.15
13.15
19,594
Sep 30, 2025
12.93
13.28
12.80
12.96
12.96
31,006
Sep 29, 2025
13.44
13.44
12.70
13.30
13.30
28,344
Sep 26, 2025
13.28
13.50
12.96
13.44
13.44
14,775
Sep 25, 2025
13.92
13.95
13.30
13.42
13.42
24,475
Sep 24, 2025
13.44
13.76
13.04
13.68
13.68
19,538
Sep 23, 2025
13.12
13.87
13.02
13.28
13.28
20,569
Sep 22, 2025
12.77
13.39
12.48
13.14
13.14
16,756
Sep 19, 2025
13.12
13.41
12.64
12.72
12.72
31,800
Sep 18, 2025
12.16
13.25
12.16
12.96
12.96
23,306
Sep 17, 2025
12.83
12.99
12.13
12.16
12.16
16,075
Sep 16, 2025
12.83
13.36
12.80
12.99
12.99
12,881
Sep 15, 2025
12.96
13.20
12.38
12.83
12.83
20,713
Sep 12, 2025
13.76
14.18
12.43
12.96
12.96
33,638
Sep 11, 2025
12.82
14.35
12.82
14.11
14.11
34,663
Sep 10, 2025
12.64
13.60
12.48
12.85
12.85
25,413
Sep 9, 2025
12.32
13.30
11.84
12.86
12.86
54,400
Sep 8, 2025
11.36
12.38
11.04
12.21
12.21
44,563
Sep 5, 2025
11.52
11.68
11.20
11.52
11.52
22,494
