FRA, 1IJA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1IJA: Adicet Bio Inc

03 Sep 2025

LAST: 0.5790	CHANGE: 0.01	OPEN: 0.5790	HIGH: 0.5790	ASK: 0.0000	VOLUME: 101
LAST: 0.5790	CHG(%): 2.20	PREV: 0.5920	LOW: 0.5790	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.5790	0.5790	0.5790	0.5790	101
02 Sep 25	0.5655	0.5920	0.5655	0.5920	101
01 Sep 25	0.5490	0.5490	0.5490	0.5490	101
29 Aug 25	0.5990	0.5990	0.5925	0.5925	101
28 Aug 25	0.6000	0.6000	0.6000	0.6000	101
27 Aug 25	0.5845	0.5845	0.5845	0.5845	101
26 Aug 25	0.5610	0.5610	0.5610	0.5610	101
25 Aug 25	0.5710	0.5710	0.5710	0.5710	101
22 Aug 25	0.5395	0.5395	0.5395	0.5395	101
21 Aug 25	0.4996	0.4996	0.4996	0.4996	101

COMPANY PROFILE

Name:	Adicet Bio Inc
About:	Adicet Bio, Inc., a clinical stage biotechnology company, discovers and develops allogeneic gamma delta T cell therapies for autoimmune diseases and cancer in the United States. It offers gamma delta T cells engineered with chimeric antigen receptors (CARs) to facilitate durable activity in patients. The company's lead product candidate is ADI-001, an allogeneic gamma delta T cell therapy expressing a CAR targeting CD20, which is in Phase I clinical trial for the potential treatment of autoimmune diseases and relapsed/refractory B-cell non-hodgkin's lymphoma. It also develops ADI-270, an armored gamma delta CAR T cell product candidate to treat multiple CD70+ solid tumor and hematological malignancies indications, with renal cell carcinoma. The company was founded in 2014 and is based in Boston, Massachusetts.
Sector:	Healthcare
Industry:	Biotechnology
Address:	131 Dartmouth Street, Boston, MA, United States, 02116
Website:	https://www.adicetbio.com
ISIN:	US0070021086
LEI:	549300VRD2QO80WBOP18

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.58
MA10:	0.57
MA20:	0.54
MA50:	0.57
MA100:	0.56
MA200:	0.68
STO9:	65.29
STO14:	79.08
RSI14:	55.65
WPR14:	-20.92
MTM14:	0.07
ROC14:	0.13
ATR:	0.03
Week High:	0.60
Week Low:	0.55
Month High:	0.72
Month Low:	0.46
Year High:	1.33
Year Low:	0.34
Volatility:	124.46