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)

6.230 -0.240 (-3.71%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 6.620 6.660 6.420 6.470 105,086 -0.26(-3.86%)
Mar 26, 2026 6.740 6.910 6.670 6.730 63,974 -0.08(-1.17%)
Mar 25, 2026 6.720 7.000 6.550 6.810 76,442 +0.12(+1.79%)
Mar 24, 2026 6.590 6.760 6.500 6.690 75,360 +0.03(+0.45%)
Mar 23, 2026 6.820 6.917 6.485 6.660 160,386 -0.26(-3.76%)
Mar 20, 2026 6.970 7.115 6.830 6.920 96,226 -0.15(-2.12%)
Mar 19, 2026 6.890 7.090 6.820 7.070 97,286 +0.14(+2.02%)
Mar 18, 2026 7.070 7.144 6.800 6.930 331,625 -0.26(-3.62%)
Mar 17, 2026 7.250 7.350 7.110 7.190 45,245 +0.02(+0.28%)
Mar 16, 2026 7.330 7.450 7.140 7.170 100,083 -0.04(-0.55%)
Mar 13, 2026 6.980 7.690 6.980 7.210 146,305 +0.17(+2.41%)
Mar 12, 2026 7.410 7.438 6.970 7.040 86,397 -0.43(-5.76%)
Mar 11, 2026 7.530 7.690 7.150 7.470 176,306 -0.06(-0.80%)
Mar 10, 2026 7.600 8.120 7.400 7.530 181,110 -0.08(-1.05%)
Mar 09, 2026 7.200 7.760 7.053 7.610 93,714 +0.32(+4.39%)
Mar 06, 2026 7.300 7.365 7.060 7.290 56,821 -0.17(-2.28%)
Mar 05, 2026 7.570 7.625 7.330 7.460 77,308 -0.11(-1.45%)
Mar 04, 2026 7.100 7.600 7.090 7.570 136,068 +0.55(+7.83%)
Mar 03, 2026 7.010 7.130 6.670 7.020 111,370 -0.27(-3.70%)
Mar 02, 2026 7.090 7.335 7.000 7.290 33,202 +0.04(+0.55%)
Feb 27, 2026 7.200 7.470 7.090 7.250 41,835 -0.07(-0.96%)
Feb 26, 2026 7.450 7.450 6.920 7.320 47,139 -0.09(-1.21%)
Feb 25, 2026 7.370 7.590 7.250 7.410 75,097 +0.05(+0.68%)
Feb 24, 2026 6.880 7.500 6.880 7.360 126,250 +0.43(+6.20%)
Feb 23, 2026 7.140 7.340 6.850 6.930 102,184 -0.21(-2.94%)
Feb 20, 2026 7.290 7.580 7.020 7.140 202,053 -0.30(-4.03%)
Feb 19, 2026 6.930 7.440 6.810 7.440 235,532 +0.38(+5.38%)
Feb 18, 2026 6.940 7.200 6.800 7.060 259,535 +0.02(+0.28%)
Feb 17, 2026 6.860 7.080 6.500 7.040 255,171 +0.13(+1.88%)
Feb 13, 2026 6.760 7.300 6.720 6.910 237,522 +0.19(+2.83%)
Feb 12, 2026 6.820 7.000 6.420 6.720 287,955 -0.09(-1.32%)
Feb 11, 2026 7.170 7.470 6.600 6.810 273,861 -0.32(-4.49%)
Feb 10, 2026 7.200 7.560 7.120 7.130 262,773 -0.12(-1.66%)
Feb 09, 2026 6.910 8.350 6.575 7.250 410,399 +0.22(+3.13%)
Feb 06, 2026 6.550 7.030 6.550 7.030 226,294 +0.59(+9.16%)
Feb 05, 2026 7.350 7.350 6.407 6.440 277,736 -0.99(-13.32%)
Feb 04, 2026 7.700 7.850 7.360 7.430 176,553 -0.27(-3.51%)
Feb 03, 2026 7.960 8.100 7.640 7.700 82,585 -0.28(-3.51%)
Feb 02, 2026 7.900 8.135 7.810 7.980 107,994 -0.01(-0.13%)
Jan 30, 2026 8.410 8.500 7.880 7.990 170,886 -0.51(-6.00%)
Jan 29, 2026 8.450 8.520 8.260 8.500 50,796 +0.05(+0.59%)
Jan 28, 2026 8.540 8.550 8.280 8.450 74,407 -0.09(-1.05%)
Jan 27, 2026 8.680 8.950 8.175 8.540 110,973 -0.16(-1.84%)
Jan 26, 2026 8.470 9.000 8.350 8.700 134,649 +0.26(+3.08%)
Jan 23, 2026 8.310 8.530 8.170 8.440 110,765 +0.04(+0.48%)
Jan 22, 2026 8.160 8.450 8.050 8.400 242,676 +0.33(+4.09%)
Jan 21, 2026 8.130 8.550 7.760 8.070 248,462 +0.17(+2.15%)
Jan 20, 2026 8.120 8.180 7.830 7.900 297,973 -0.38(-4.59%)
Jan 16, 2026 7.900 8.300 7.870 8.280 137,948 +0.34(+4.28%)
Jan 15, 2026 8.300 8.500 7.900 7.940 113,076 -0.35(-4.22%)
Jan 14, 2026 8.330 8.560 8.200 8.290 92,927 +0.00(+0.00%)
Jan 13, 2026 7.780 8.320 7.720 8.290 112,667 +0.48(+6.15%)
Jan 12, 2026 8.050 8.080 7.700 7.810 190,079 -0.22(-2.74%)
Jan 09, 2026 8.170 8.215 7.930 8.030 149,801 -0.06(-0.74%)
Jan 08, 2026 8.340 8.400 8.023 8.090 170,499 -0.36(-4.26%)
Jan 07, 2026 8.070 8.550 8.070 8.450 116,871 +0.40(+4.97%)
Jan 06, 2026 8.100 8.250 7.970 8.050 163,861 -0.10(-1.23%)
Jan 05, 2026 8.830 9.050 7.940 8.150 282,507 -0.67(-7.60%)
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.