EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ACET: Adicet Bio Inc

16 Sep 2025
LAST:

0.8124

CHANGE:
 0.01		OPEN:
0.8015		HIGH:
0.8350		ASK:
11.0300		VOLUME:
206K
CHG(%):
1.36		PREV:
0.8015		LOW:
0.8000		BID:
7.1500		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Sep 250.80150.83500.80000.8124206K
15 Sep 250.81000.82470.77440.8015331.4K
12 Sep 250.86000.88630.77680.8102538.1K
11 Sep 250.80070.89680.80070.8820554.5K
10 Sep 250.79000.85000.78010.8032406.5K
09 Sep 250.77000.83060.74010.8037870.4K
08 Sep 250.71000.77400.69010.7628713K
05 Sep 250.72000.73010.70010.7203360K
04 Sep 250.72000.73000.69200.7132349.4K
03 Sep 250.72350.74980.72350.7300230K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:0.82
MA10:0.78
MA20:0.75
MA50:0.73
MA100:0.70
MA200:0.78
STO9:54.03
STO14:54.03
RSI14:60.59
WPR14:-41.23
MTM14:0.06
ROC14:0.08
ATR:0.05
Week High:0.90
Week Low:0.74
Month High:0.90
Month Low:0.64
Year High:1.57
Year Low:0.45
Volatility:57.89

RECENT SPLITS

Date Ratio
16 Sep 20201-7
11 Jan 20053-2
05 Jan 20043-2
03 Jan 20033-2
14 Apr 19983-2