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 July 03, 2025, ACET opened at $0.62, traded as high as $0.62 and as low as $0.58, and closed at $0.61. Trading volume was a total of 546.00K shares. On July 07, 2025, ACET opened at $0.65, traded as high as $0.65 and as low as $0.62, and closed at $0.65. Trading volume was a total of 476.80K shares. On July 08, 2025, ACET opened at $0.65, traded as high as $0.70 and as low as $0.65, and closed at $0.68. Trading volume was a total of 411.00K shares. On July 09, 2025, ACET opened at $0.71, traded as high as $0.71 and as low as $0.68, and closed at $0.71. Trading volume was a total of 395.50K shares. On July 10, 2025, ACET opened at $0.70, traded as high as $0.76 and as low as $0.70, and closed at $0.74. Trading volume was a total of 552.30K 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: | 07/10/2025 | |
| Start price/share: | $113.61 | |
| End price/share: | $0.74 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.35% | |
| Average Annual Total Return: | -49.14% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $65.09 | |
| Years: | 7.45 | |
 | |||||
| ACET Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/03/2025 | $0.62 | $0.62 | $0.58 | $0.61 | 546.00K |
| 07/07/2025 | $0.65 | $0.65 | $0.62 | $0.65 | 476.80K |
| 07/08/2025 | $0.65 | $0.70 | $0.65 | $0.68 | 411.00K |
| 07/09/2025 | $0.71 | $0.71 | $0.68 | $0.71 | 395.50K |
| 07/10/2025 | $0.70 | $0.76 | $0.70 | $0.74 | 552.30K |
|
| About Adicet Bio |
| Adicet Bio, Inc. is a clinical stage biotechnology company. Co. is engaged in advancing a pipeline of off-the-shelf gamma delta T cells, engineered with chimeric antigen receptors (CARs), to facilitate durable activity in patients. Its lead product candidate, ADI-001, a first-in-class allogeneic gamma delta T cell therapy expressing a CAR targeting CD20, is being developed for the potential treatment of autoimmune diseases and relapsed or refractory aggressive B cell non-Hodgkin's lymphoma (NHL). |
| ACET Historical Closing Prices | |
| Date | Close |
| 07/03/2025 | $0.61 |
| 07/07/2025 | $0.65 |
| 07/08/2025 | $0.68 |
| 07/09/2025 | $0.71 |
| 07/10/2025 | $0.74 |
| 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:
ACET Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.