ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adicet Bio, Inc. - Common Stock (NQ:ACET)

0.7500 -0.0294 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.7830 0.8090 0.7302 0.7500 2,825,186 -0.03(-3.77%)
Oct 30, 2025 0.7700 0.8098 0.7540 0.7794 1,626,412 +0.03(+3.85%)
Oct 29, 2025 0.8600 0.8744 0.7500 0.7505 4,232,710 -0.11(-12.28%)
Oct 28, 2025 0.9100 0.9100 0.8485 0.8556 1,760,335 -0.05(-5.12%)
Oct 27, 2025 0.8900 0.9100 0.8300 0.9018 3,074,104 +0.01(+1.33%)
Oct 24, 2025 0.8730 0.9364 0.8700 0.8900 955,458 +0.03(+3.34%)
Oct 23, 2025 0.9100 0.9131 0.8550 0.8612 863,578 -0.05(-5.53%)
Oct 22, 2025 0.9000 0.9219 0.8609 0.9116 1,297,315 -0.01(-1.12%)
Oct 21, 2025 0.9900 1.030 0.9000 0.9219 2,270,183 -0.07(-6.77%)
Oct 20, 2025 1.010 1.020 0.9610 0.9888 1,731,198 -0.00(-0.12%)
Oct 17, 2025 1.060 1.060 0.9400 0.9900 1,911,550 -0.05(-4.81%)
Oct 16, 2025 1.010 1.065 1.000 1.040 3,728,612 +0.05(+5.49%)
Oct 15, 2025 0.9496 0.9997 0.9384 0.9859 2,186,941 +0.03(+2.70%)
Oct 14, 2025 0.9800 1.010 0.8954 0.9600 2,701,911 -0.02(-1.97%)
Oct 13, 2025 1.040 1.090 0.9175 0.9793 3,073,664 +0.01(+1.25%)
Oct 10, 2025 0.9200 0.9977 0.8583 0.9672 2,015,479 +0.05(+5.80%)
Oct 09, 2025 0.9500 0.9989 0.8822 0.9142 2,295,251 -0.01(-1.56%)
Oct 08, 2025 0.8600 0.9500 0.8466 0.9287 3,269,966 +0.08(+8.86%)
Oct 07, 2025 0.9500 0.9763 0.7896 0.8531 25,891,466 -0.15(-14.69%)
Oct 06, 2025 0.8600 1.030 0.8401 1.000 1,660,844 +0.17(+19.83%)
Oct 03, 2025 0.8043 0.8443 0.8043 0.8345 898,265 +0.01(+0.80%)
Oct 02, 2025 0.8200 0.8299 0.7887 0.8279 331,875 +0.01(+0.69%)
Oct 01, 2025 0.8000 0.8300 0.8000 0.8222 313,661 +0.01(+1.48%)
Sep 30, 2025 0.8080 0.8300 0.8000 0.8102 496,169 -0.02(-2.48%)
Sep 29, 2025 0.8400 0.8400 0.7938 0.8308 453,461 -0.01(-1.10%)
Sep 26, 2025 0.8300 0.8442 0.8100 0.8400 236,437 +0.00(+0.14%)
Sep 25, 2025 0.8700 0.8720 0.8310 0.8388 387,600 -0.02(-1.86%)
Sep 24, 2025 0.8400 0.8600 0.8150 0.8547 311,978 +0.02(+2.94%)
Sep 23, 2025 0.8200 0.8667 0.8141 0.8303 329,102 +0.01(+1.17%)
Sep 22, 2025 0.7977 0.8372 0.7801 0.8207 268,065 +0.03(+3.26%)
Sep 19, 2025 0.8200 0.8382 0.7902 0.7948 508,774 -0.02(-1.92%)
Sep 18, 2025 0.7600 0.8277 0.7600 0.8104 372,863 +0.05(+6.60%)
Sep 17, 2025 0.8020 0.8124 0.7583 0.7602 257,222 -0.05(-6.43%)
Sep 16, 2025 0.8015 0.8350 0.8000 0.8124 205,836 +0.01(+1.36%)
Sep 15, 2025 0.8100 0.8247 0.7744 0.8015 331,429 -0.01(-1.07%)
Sep 12, 2025 0.8600 0.8863 0.7768 0.8102 538,165 -0.07(-8.14%)
Sep 11, 2025 0.8007 0.8968 0.8007 0.8820 554,454 +0.08(+9.81%)
Sep 10, 2025 0.7900 0.8500 0.7801 0.8032 406,504 -0.00(-0.06%)
Sep 09, 2025 0.7700 0.8306 0.7401 0.8037 869,425 +0.04(+5.36%)
Sep 08, 2025 0.7100 0.7740 0.6901 0.7628 712,498 +0.04(+5.90%)
Sep 05, 2025 0.7200 0.7301 0.7001 0.7203 360,041 +0.01(+1.00%)
Sep 04, 2025 0.7200 0.7300 0.6920 0.7132 349,398 -0.02(-2.30%)
Sep 03, 2025 0.7200 0.7498 0.7235 0.7300 230,004 -0.00(-0.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.