Adicet Bio, Inc.
ACETNASDAQHealthcare● Active
$7.22
$-0.04(-0.55%)
Market Cap$67494293
P/E Ratio—
52W High$17.44
52W Low$6.01
Adicet Bio, Inc.（ACET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acet · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$349.92
Nov 11, 2022
-97.9% from here
5-Year Low5Y
$6.01
Mar 30, 2026
+20.1% from low
IPO Priceadj.
$1,890.56
Jan 26, 2018
-99.6% since IPO
1 Year Ago
$12.30
Jun 9, 2025
-41.3% in 1Y
5 Years Ago
$196.48
Jun 9, 2021
-96.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.46 | $7.46 | $7.13 | $7.22 | $7.22 | 54K | -3.22% |
| Jun 5, 2026 | $8.05 | $8.06 | $7.26 | $7.26 | $7.26 | 87K | -9.81% |
| Jun 4, 2026 | $7.89 | $8.34 | $7.86 | $8.15 | $8.15 | 63K | +3.30% |
| Jun 3, 2026 | $8.06 | $8.29 | $7.64 | $7.83 | $7.83 | 114K | -2.85% |
| Jun 2, 2026 | $8.66 | $8.67 | $8.11 | $8.11 | $8.11 | 171K | -6.35% |
| Jun 1, 2026 | $9.32 | $9.32 | $8.74 | $8.78 | $8.78 | 67K | -5.79% |
| May 29, 2026 | $8.64 | $9.47 | $8.52 | $9.31 | $9.31 | 204K | +7.75% |
| May 28, 2026 | $8.38 | $8.74 | $8.29 | $8.64 | $8.64 | 114K | +3.10% |
| May 27, 2026 | $8.36 | $8.68 | $8.18 | $8.50 | $8.50 | 101K | +1.67% |
| May 26, 2026 | $8.44 | $8.62 | $8.03 | $8.33 | $8.33 | 90K | -1.30% |
| May 22, 2026 | $7.90 | $8.35 | $7.90 | $8.30 | $8.30 | 92K | +5.06% |
| May 21, 2026 | $7.71 | $8.03 | $7.47 | $7.89 | $7.89 | 106K | +2.33% |
| May 20, 2026 | $7.25 | $7.91 | $7.23 | $7.76 | $7.76 | 154K | +7.03% |
| May 19, 2026 | $7.50 | $7.50 | $7.09 | $7.25 | $7.25 | 171K | -3.33% |
| May 18, 2026 | $7.60 | $7.76 | $7.32 | $7.50 | $7.50 | 101K | -1.32% |
| May 15, 2026 | $8.25 | $8.25 | $7.57 | $7.68 | $7.68 | 139K | -6.91% |
| May 14, 2026 | $8.15 | $8.61 | $7.75 | $8.41 | $8.41 | 156K | +3.19% |
| May 13, 2026 | $7.87 | $8.16 | $7.60 | $8.07 | $8.07 | 46K | +2.54% |
| May 12, 2026 | $8.17 | $8.17 | $7.81 | $7.95 | $7.95 | 64K | -2.69% |
| May 11, 2026 | $8.45 | $8.71 | $8.08 | $8.17 | $8.17 | 199K | -3.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ACET
Jan 1 → Dec 31 · 6 years2026-14.4%$8.43 → $7.22
-14.4%
2025-45.5%$15.46 → $8.42
-45.5%
2024-49.1%$30.24 → $15.39
-49.1%
2023-79.1%$144.48 → $30.24
-79.1%
2022-49.7%$284.16 → $143.04
-49.7%
2021+45.7%$192.00 → $279.84
+45.7%
Best Year2021 · +45.7%
Worst Year2023 · -79.1%
Positive Years1 / 6
Avg Annual Return-32.0%
6Y Total Return-96.2%
6Y CAGR~-42.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ACET?
If you invested $1,000 in ACET at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-50.1% / yr
Profit$-996
Based on Jan 26, 2018 · $1890.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adicet Bio, Inc.（ACET）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACET 历史股价FMP 日线复权 OHLCV