EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HX7: Adicet Bio Inc Ord Shs

30 Oct 2026
LAST:

3.370

CHANGE:
 0.25		OPEN:
3.710		HIGH:
3.710		ASK:
0.000		VOLUME:
605
CHG(%):
6.91		PREV:
3.620		LOW:
3.370		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Oct 263.7103.7103.3703.370605
29 Oct 263.7803.7803.5703.620440
28 Oct 263.7003.8403.7003.840285
27 Oct 263.9703.9703.8303.830125
26 Oct 264.0304.0303.9203.990100
23 Oct 264.3304.3904.0604.060548
22 Oct 264.5704.5704.3304.3802.5K
21 Oct 264.7004.7004.6004.600100
20 Oct 264.6004.6004.5804.580100
19 Oct 264.6204.6704.4004.630100

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

MA5:3.7310.7%
MA10:4.0921.4%
MA20:4.8543.9%
MA50:7.17112.7%
MA100:7.83132.4%
MA200:7.69128.1%
RSI14:1.20 
WPR14:-100.00 
MTM14:-1.91
ROC14:-0.36 
ATR:0.25 
Week High:4.3930.3%
Week Low:3.370.0%
Month High:7.70128.5%
Month Low:3.37128.1%
Year High:11.20232.3%
Year Low:0.47617.0%
Volatility:14.67 

RECENT SPLITS

Date Ratio
30 Dec 20250.0625-1