EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HX7: Adicet Bio Inc Ord Shs

27 Oct 2026
LAST:

3.830

CHANGE:
 0.16		OPEN:
3.970		HIGH:
3.970		ASK:
0.000		VOLUME:
125
CHG(%):
4.01		PREV:
3.990		LOW:
3.830		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Oct 263.9703.9703.8303.830125
26 Oct 264.0304.0303.9203.990100
23 Oct 264.3304.3904.0604.060548
22 Oct 264.5704.5704.3304.3802.5K
21 Oct 264.7004.7004.6004.600100
20 Oct 264.6004.6004.5804.580100
19 Oct 264.6204.6704.4004.630100
16 Oct 264.7804.7804.6304.630210
15 Oct 264.9704.9704.8104.860100
14 Oct 265.0725.0804.9304.9704.0K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

TECHNICAL INDICATORS

MA5:4.178.9%
MA10:4.4516.3%
MA20:5.3339.0%
MA50:7.5196.0%
MA100:7.95107.5%
MA200:7.76102.5%
RSI14:2.80 
WPR14:-100.00 
MTM14:-1.93
ROC14:-0.34 
ATR:0.28 
Week High:4.7022.7%
Week Low:3.830.0%
Month High:11.20192.4%
Month Low:3.83102.5%
Year High:11.20192.4%
Year Low:0.47714.9%
Volatility:40.67 

RECENT SPLITS

Date Ratio
30 Dec 20250.0625-1