Stock Quote

Adicet Bio Inc (NQ: ACET )

13.10 USD -0.32 (-2.38%)
Official Closing Price Updated: 4:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 13.40 13.44 12.91 13.10 25,600 -0.32(-2.38%)
Jan 14, 2021 13.49 13.53 13.05 13.42 33,320 +0.15(+1.13%)
Jan 13, 2021 13.50 13.82 13.03 13.27 56,738 -0.24(-1.78%)
Jan 12, 2021 13.87 13.93 13.26 13.51 47,218 -0.26(-1.89%)
Jan 11, 2021 13.50 14.03 13.48 13.77 50,765 +0.05(+0.36%)
Jan 08, 2021 14.08 14.10 13.47 13.72 47,400 -0.34(-2.42%)
Jan 07, 2021 14.06 14.31 13.97 14.06 34,562 +0.04(+0.29%)
Jan 06, 2021 13.85 14.08 13.63 14.02 38,406 +0.47(+3.47%)
Jan 05, 2021 13.26 13.96 13.10 13.55 31,041 +0.13(+0.97%)
Jan 04, 2021 14.06 14.32 13.06 13.42 61,733 -0.63(-4.48%)
Dec 31, 2020 14.05 14.05 14.05 35,775 -0.04(-0.28%)
Dec 30, 2020 13.59 14.14 13.54 14.09 35,775 +0.43(+3.15%)
Dec 29, 2020 14.41 14.41 13.50 13.66 33,476 -0.68(-4.74%)
Dec 28, 2020 14.44 14.73 14.18 14.34 26,115 -0.01(-0.07%)
Dec 24, 2020 14.02 14.44 13.92 14.35 13,500 +0.04(+0.28%)
Dec 23, 2020 14.50 14.91 13.77 14.31 106,602 -0.29(-1.99%)
Dec 22, 2020 13.80 14.71 13.40 14.60 168,735 +0.69(+4.96%)
Dec 21, 2020 13.71 14.93 13.22 13.91 183,561 -0.57(-3.94%)
Dec 18, 2020 14.85 15.38 14.27 14.48 167,300 -0.29(-1.96%)
Dec 17, 2020 13.93 14.85 13.80 14.77 233,245 +0.82(+5.88%)
Dec 16, 2020 13.15 13.98 13.09 13.95 102,500 +0.71(+5.36%)
Dec 15, 2020 13.01 13.44 12.90 13.24 54,948 +0.26(+2.00%)
Dec 14, 2020 12.58 13.13 12.58 12.98 51,556 +0.42(+3.34%)
Dec 11, 2020 12.37 13.07 12.28 12.56 93,600 -0.05(-0.40%)
Dec 10, 2020 12.93 13.29 12.35 12.61 38,250 -0.26(-2.02%)
Dec 09, 2020 13.47 13.47 12.73 12.87 52,124 -0.48(-3.60%)
Dec 08, 2020 10.39 13.45 10.39 13.35 99,813 +0.31(+2.38%)
Dec 07, 2020 13.80 13.80 12.85 13.04 45,227 -0.72(-5.23%)
Dec 04, 2020 13.38 13.99 12.83 13.76 90,800 +0.37(+2.76%)
Dec 03, 2020 11.98 13.39 11.66 13.39 61,078 +1.34(+11.12%)
Dec 02, 2020 11.85 12.10 11.47 12.05 26,805 +0.05(+0.42%)
Dec 01, 2020 12.32 12.32 11.70 12.00 39,946 -0.33(-2.68%)
Nov 30, 2020 12.43 12.54 12.00 12.33 42,680 -0.10(-0.80%)
Nov 27, 2020 12.23 12.59 12.23 12.43 20,100 +0.27(+2.22%)
Nov 25, 2020 12.12 12.61 12.01 12.16 29,800 -0.50(-3.95%)
Nov 24, 2020 12.91 12.92 12.22 12.66 31,626 +0.00(+0.00%)
Nov 23, 2020 12.84 13.20 12.49 12.66 39,075 -0.14(-1.09%)
Nov 20, 2020 12.25 12.82 11.79 12.80 27,200 +0.55(+4.49%)
Nov 19, 2020 12.80 13.02 11.82 12.25 45,761 -0.31(-2.47%)
Nov 18, 2020 12.05 13.17 12.05 12.56 58,604 -0.72(-5.42%)
Nov 17, 2020 12.47 13.34 12.29 13.28 24,238 +0.71(+5.65%)
Nov 16, 2020 13.45 13.50 12.41 12.57 42,202 -0.73(-5.49%)
Nov 13, 2020 12.55 13.45 12.55 13.30 39,600 +0.82(+6.57%)
Nov 12, 2020 11.91 12.48 11.76 12.48 30,618 +0.52(+4.35%)
Nov 11, 2020 12.39 12.54 11.61 11.96 39,043 -0.32(-2.61%)
Nov 10, 2020 11.20 12.35 11.12 12.28 65,355 +1.23(+11.13%)
Nov 09, 2020 12.05 12.09 11.02 11.05 36,747 -0.86(-7.22%)
Nov 06, 2020 11.88 12.05 11.20 11.91 49,700 -0.01(-0.08%)
Nov 05, 2020 11.48 12.05 11.33 11.92 40,128 +0.67(+5.96%)
Nov 04, 2020 11.75 11.75 11.19 11.25 57,852 +0.49(+4.55%)
Nov 03, 2020 10.57 11.01 10.42 10.76 38,876 +0.40(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.