Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACET Historical Stock Prices |
| Preferred Stock Newsletter |
| ACET Options Chain |
| Stock Message Boards |
Adicet Bio (ACET) has the following price history information. Looking back at ACET historical stock prices for the last five trading days, on November 29, 2021, ACET opened at $9.44, traded as high as $9.91 and as low as $9.43, and closed at $9.52. Trading volume was a total of 194.30K shares. On November 30, 2021, ACET opened at $9.54, traded as high as $10.77 and as low as $9.54, and closed at $10.64. Trading volume was a total of 267.70K shares. On December 01, 2021, ACET opened at $10.69, traded as high as $10.85 and as low as $10.18, and closed at $10.18. Trading volume was a total of 1.08M shares. On December 02, 2021, ACET opened at $10.08, traded as high as $10.70 and as low as $9.77, and closed at $10.35. Trading volume was a total of 303.80K shares. On December 03, 2021, ACET opened at $10.45, traded as high as $10.45 and as low as $9.54, and closed at $9.80. Trading volume was a total of 273.50K shares.
ACET Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adicet Bio shares, starting with a $10,000 purchase of ACET, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 01/29/2018 | |
| End date: | 12/03/2021 | |
| Start price/share: | $113.61 | |
| End price/share: | $9.80 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -91.37% | |
| Average Annual Total Return: | -47.11% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $862.85 | |
| Years: | 3.85 | |
 | |||||
| ACET Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $9.44 | $9.91 | $9.43 | $9.52 | 194.30K |
| 11/30/2021 | $9.54 | $10.77 | $9.54 | $10.64 | 267.70K |
| 12/01/2021 | $10.69 | $10.85 | $10.18 | $10.18 | 1.08M |
| 12/02/2021 | $10.08 | $10.70 | $9.77 | $10.35 | 303.80K |
| 12/03/2021 | $10.45 | $10.45 | $9.54 | $9.80 | 273.50K |
|
| About Adicet Bio |
| Adicet Bio is a clinical-stage biopharmaceutical company developing medicines that target the biology of aging to prevent or treat age-related diseases with the potential to extend healthy lifespan. Co.'s main program selectively inhibits the target of rapamycin complex 1 (TORC1), a conserved pathway that contributes to the age-related decline in function of multiple organ systems. Co.'s product candidate, RTB101, is an oral and selective inhibitor of TORC1. RTB101 inhibits the phosphorylation of multiple targets downstream of TORC1. Co. has licensed the rights to its TORC1 program, including RTB101 alone or in combination with everolimus, from Novartis International Pharmaceutical Ltd. |
| ACET Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $9.52 |
| 11/30/2021 | $10.64 |
| 12/01/2021 | $10.18 |
| 12/02/2021 | $10.35 |
| 12/03/2021 | $9.80 |
| Healthcare Historical Prices |
| ACET is categorized under the Healthcare sector; below are some other companies in the same sector:
ACHC Historical Stock Prices Also explore: ACET shares outstanding history
|
Free ACET Email Alerts:
