EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HX7: Adicet Bio INC

29 Jul 2026
LAST:

8.140

CHANGE:
 0.18		OPEN:
8.490		HIGH:
8.490		ASK:
0.000		VOLUME:
103
CHG(%):
2.26		PREV:
7.960		LOW:
8.140		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Jul 268.4908.4908.1408.140103
28 Jul 268.0008.0007.8457.960148
27 Jul 267.8807.8807.7607.870100
24 Jul 268.4908.4907.9208.200210
23 Jul 268.2308.6008.2308.230200
22 Jul 268.0968.4508.0808.450146
21 Jul 268.1408.1407.7108.110107
20 Jul 267.9507.9707.7637.970482
17 Jul 268.1108.2057.9608.200170
16 Jul 268.5508.5508.0608.060977

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

MA5:8.080.7%
MA10:8.120.3%
MA20:8.514.5%
MA50:8.271.6%
MA100:7.853.6%
MA200:6.0434.7%
STO9:36.99
STO14:22.31
RSI14:34.15 
WPR14:-70.33
MTM14:-0.64
ROC14:-0.07 
ATR:0.39 
Week High:8.605.7%
Week Low:7.764.9%
Month High:9.5717.6%
Month Low:7.7134.7%
Year High:9.5717.6%
Year Low:0.471,631.9%

RECENT SPLITS

Date Ratio
30 Dec 20250.0625-1