Adicet Bio(GB:0HX7)
$3.05+0.04 (+1.50%)
GB:0HX7
Adicet Bio historical prices
$3.05
At close:+0.04 (+1.50%)
Adicet Bio (0HX7) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.95 | 3.05 | 2.85 | 3.05 | 3.05 | +1.50% | 365 | 0.18 |
| Nov 11, 2026 | 2.94 | 3.15 | 2.94 | 3.00 | 3.00 | -0.33% | 460 | 0.22 |
| Nov 10, 2026 | 2.85 | 3.15 | 2.85 | 3.01 | 3.01 | -2.90% | 550 | 0.27 |
| Nov 09, 2026 | 3.06 | 3.23 | 3.05 | 3.07 | 3.07 | -0.97% | 102 | 0.05 |
| Nov 06, 2026 | 2.94 | 3.17 | 2.94 | 3.10 | 3.10 | +3.33% | 20 | 0.01 |
| Nov 05, 2026 | 3.01 | 3.20 | 2.86 | 3.00 | 3.00 | -3.54% | 235 | 0.11 |
| Nov 04, 2026 | 3.29 | 3.29 | 3.00 | 3.11 | 3.11 | -4.89% | 417 | 0.20 |
| Nov 03, 2026 | 3.37 | 3.37 | 3.27 | 3.27 | 3.27 | -0.91% | 30 | 0.01 |
| Nov 02, 2026 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -1.93% | 49 | 0.02 |
| Oct 30, 2026 | 3.71 | 3.71 | 3.37 | 3.37 | 3.37 | -7.04% | 1,606 | 0.78 |
| Oct 29, 2026 | 3.78 | 3.78 | 3.57 | 3.62 | 3.62 | -5.73% | 65 | 0.03 |
| Oct 28, 2026 | 3.70 | 3.85 | 3.70 | 3.84 | 3.84 | +0.26% | 409 | 0.19 |
| Oct 27, 2026 | 3.97 | 3.97 | 3.83 | 3.83 | 3.83 | -4.01% | 126 | 0.06 |
| Oct 26, 2026 | 4.03 | 4.03 | 3.92 | 3.99 | 3.99 | -1.72% | 48 | 0.02 |
| Oct 23, 2026 | 4.33 | 4.39 | 4.06 | 4.06 | 4.06 | -7.31% | 1,004 | 0.48 |
| Oct 22, 2026 | 4.57 | 4.57 | 4.33 | 4.38 | 4.38 | -4.78% | 2,555 | 1.25 |
| Oct 21, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | +0.44% | 59 | 0.03 |
| Oct 20, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -1.08% | 32 | 0.02 |
| Oct 19, 2026 | 4.67 | 4.67 | 4.40 | 4.63 | 4.63 | 0.00% | 99 | 0.05 |
| Oct 16, 2026 | 4.89 | 4.89 | 4.63 | 4.63 | 4.63 | -4.73% | 228 | 0.11 |
| Oct 15, 2026 | 4.97 | 4.97 | 4.81 | 4.86 | 4.86 | -2.21% | 75 | 0.04 |
| Oct 14, 2026 | 5.07 | 5.08 | 4.93 | 4.97 | 4.97 | -5.87% | 6,870 | 3.53 |
| Oct 13, 2026 | 5.52 | 5.52 | 5.21 | 5.28 | 5.28 | -9.12% | 11,706 | 6.58 |
| Oct 12, 2026 | 5.81 | 5.90 | 5.60 | 5.81 | 5.81 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.60 | 5.90 | 5.60 | 5.81 | 5.81 | +0.87% | 2,042 | 1.16 |
| Oct 08, 2026 | 6.17 | 6.17 | 5.59 | 5.76 | 5.76 | -6.95% | 3,420 | 2.01 |
| Oct 07, 2026 | 6.28 | 6.39 | 6.18 | 6.19 | 6.19 | -2.83% | 2,925 | 1.77 |
| Oct 06, 2026 | 6.52 | 6.52 | 6.28 | 6.37 | 6.37 | -0.16% | 648 | 0.39 |
| Oct 05, 2026 | 6.85 | 6.85 | 6.27 | 6.38 | 6.38 | -2.00% | 3,563 | 2.23 |
| Oct 02, 2026 | 6.70 | 6.82 | 6.50 | 6.51 | 6.51 | -5.38% | 333 | 0.21 |
| Oct 01, 2026 | 7.18 | 7.70 | 6.75 | 6.88 | 6.88 | -1.57% | 15,141 | 11.15 |
| Sep 30, 2026 | 6.80 | 7.19 | 6.57 | 6.99 | 6.99 | +1.75% | 1,220 | 0.91 |
| Sep 29, 2026 | 6.25 | 6.89 | 6.25 | 6.87 | 6.87 | 0.00% | 9,969 | 8.41 |
| Sep 28, 2026 | 11.20 | 11.20 | 6.57 | 6.87 | 6.87 | -21.93% | 28,170 | 37.60 |
| Sep 25, 2026 | 8.36 | 8.80 | 8.10 | 8.80 | 8.80 | +7.32% | 522 | 0.70 |
| Sep 24, 2026 | 8.53 | 8.54 | 8.10 | 8.20 | 8.20 | -5.86% | 2,435 | 3.43 |
| Sep 23, 2026 | 8.90 | 8.92 | 8.42 | 8.71 | 8.71 | -6.55% | 5,023 | 7.94 |
| Sep 22, 2026 | 9.53 | 9.53 | 8.78 | 9.32 | 9.32 | +4.72% | 158 | 0.25 |
| Sep 21, 2026 | 9.23 | 9.34 | 8.90 | 8.90 | 8.90 | +0.90% | 1,055 | 1.70 |
| Sep 18, 2026 | 8.75 | 9.12 | 8.75 | 8.82 | 8.82 | -3.28% | 12 | 0.02 |
| Sep 17, 2026 | 8.88 | 9.23 | 8.88 | 9.12 | 9.12 | +0.11% | 133 | 0.21 |
| Sep 16, 2026 | 9.17 | 9.17 | 8.97 | 9.11 | 9.11 | +11.10% | 442 | 0.72 |
| Sep 15, 2026 | 9.46 | 9.46 | 8.14 | 8.20 | 8.20 | -13.77% | 1,868 | 3.15 |
| Sep 14, 2026 | 9.52 | 9.74 | 9.50 | 9.51 | 9.51 | -1.45% | 346 | 0.59 |
| Sep 11, 2026 | 9.65 | 9.69 | 9.51 | 9.65 | 9.65 | +1.15% | 33 | 0.06 |
| Sep 10, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | +0.21% | 30 | 0.05 |
| Sep 09, 2026 | 9.80 | 9.85 | 9.46 | 9.52 | 9.52 | -0.63% | 9 | 0.02 |
| Sep 08, 2026 | 9.78 | 9.78 | 9.49 | 9.58 | 9.58 | +0.21% | 353 | 0.61 |
| Sep 07, 2026 | 9.56 | 9.78 | 9.51 | 9.56 | 9.56 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.51 | 9.78 | 9.51 | 9.56 | 9.56 | +1.94% | 388 | 0.67 |
