TipRanks
Go Ultimate55% OFF

Adicet Bio (0HX7) Historical Prices

GB:0HX7 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.713.713.373.373.37-7.04%1,6060.78
Oct 29, 20263.783.783.573.623.62-5.73%650.03
Oct 28, 20263.703.853.703.843.84+0.26%4090.19
Oct 27, 20263.973.973.833.833.83-4.01%1260.06
Oct 26, 20264.034.033.923.993.99-1.72%480.02
Oct 23, 20264.334.394.064.064.06-7.31%1,0040.48
Oct 22, 20264.574.574.334.384.38-4.78%2,5551.25
Oct 21, 20264.704.704.604.604.60+0.44%590.03
Oct 20, 20264.604.604.584.584.58-1.08%320.02
Oct 19, 20264.674.674.404.634.63+0.00%990.05
Oct 16, 20264.894.894.634.634.63-4.73%2280.11
Oct 15, 20264.974.974.814.864.86-2.21%750.04
Oct 14, 20265.075.084.934.974.97-5.87%6,8703.53
Oct 13, 20265.525.525.215.285.28-9.12%11,7066.58
Oct 12, 20265.815.905.605.815.81+0.00%00.00
Oct 09, 20265.605.905.605.815.81+0.87%2,0421.16
Oct 08, 20266.176.175.595.765.76-6.95%3,4202.01
Oct 07, 20266.286.396.186.196.19-2.83%2,9251.77
Oct 06, 20266.526.526.286.376.37-0.16%6480.39
Oct 05, 20266.856.856.276.386.38-2.00%3,5632.23
Oct 02, 20266.706.826.506.516.51-5.38%3330.21
Oct 01, 20267.187.706.756.886.88-1.57%15,14111.15
Sep 30, 20266.807.196.576.996.99+1.75%1,2200.91
Sep 29, 20266.256.896.256.876.87+0.00%9,9698.41
Sep 28, 202611.2011.206.576.876.87-21.93%28,17037.60
Sep 25, 20268.368.808.108.808.80+7.32%5220.70
Sep 24, 20268.538.548.108.208.20-5.86%2,4353.43
Sep 23, 20268.908.928.428.718.71-6.55%5,0237.94
Sep 22, 20269.539.538.789.329.32+4.72%1580.25
Sep 21, 20269.239.348.908.908.90+0.90%1,0551.70
Sep 18, 20268.759.128.758.828.82-3.28%120.02
Sep 17, 20268.889.238.889.129.12+0.11%1330.21
Sep 16, 20269.179.178.979.119.11+11.10%4420.72
Sep 15, 20269.469.468.148.208.20-13.77%1,8683.15
Sep 14, 20269.529.749.509.519.51-1.45%3460.59
Sep 11, 20269.659.699.519.659.65+1.15%330.06
Sep 10, 20269.549.549.549.549.54+0.21%300.05
Sep 09, 20269.809.859.469.529.52-0.63%90.02
Sep 08, 20269.789.789.499.589.58+0.21%3530.61
Sep 07, 20269.569.789.519.569.56+0.00%00.00
Sep 04, 20269.519.789.519.569.56+1.94%3880.67
Sep 03, 20269.279.629.089.389.38+0.19%2,4354.45
Sep 02, 20269.399.539.119.369.36+1.08%1190.22
Sep 01, 20268.729.518.719.269.26+5.95%7,61117.83
Aug 31, 20269.149.378.628.748.74-1.13%5781.38
Aug 28, 20269.709.708.758.848.84-3.07%6141.48
Aug 27, 20268.819.138.819.129.12+2.82%7291.81
Aug 26, 20268.568.878.568.878.87-1.77%350.09
Aug 25, 20268.989.568.989.039.03+0.56%6181.55
Aug 24, 20269.219.218.748.988.98-4.16%4341.10