EODData

LSE, 0HX7: Adicet Bio INC

22 Jan 2026
LAST:

8.350

CHANGE:
 0.37
OPEN:
8.300
HIGH:
8.350
ASK:
0.000
VOLUME:
37
CHG(%):
4.64
PREV:
7.980
LOW:
8.300
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Jan 268.3008.3508.3008.35037
21 Jan 268.3808.5507.9507.9806.6K
20 Jan 268.2008.2007.9287.9281.9K
19 Jan 267.8508.1637.8508.12073
16 Jan 267.8508.1637.8508.120100
15 Jan 268.1508.1508.1508.150100
14 Jan 268.3228.4538.3228.453100
13 Jan 267.8027.9157.7507.915856
12 Jan 268.0808.0807.7007.740165
09 Jan 268.0188.1268.0188.126461

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.

TECHNICAL INDICATORS

MA5:8.103.1%
MA10:8.093.2%
MA20:7.0219.0%
MA50:3.14165.6%
MA100:1.98321.4%
MA200:1.33525.6%
STO9:75.31
STO14:50.00
RSI14:45.25
WPR14:-14.45 
MTM14:0.15
ROC14:0.02 
ATR:0.31 
Week High:8.552.4%
Week Low:7.856.4%
Month High:8.967.3%
Month Low:0.47525.6%
Year High:8.967.3%
Year Low:0.461,714.4%
Volatility:308.15