Stock Quote

Adicet Bio Inc (NQ: ACET )

10.44 -0.35 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 10.69 11.02 10.30 10.44 309,753 -0.35(-3.24%)
May 18, 2022 11.98 12.49 10.74 10.79 354,024 -1.53(-12.42%)
May 17, 2022 13.40 13.40 12.00 12.32 599,739 -0.58(-4.50%)
May 16, 2022 11.67 13.09 11.63 12.90 399,412 +1.07(+9.04%)
May 13, 2022 11.70 13.07 11.43 11.83 465,724 +1.20(+11.29%)
May 12, 2022 10.76 10.91 10.23 10.63 725,440 -0.26(-2.39%)
May 11, 2022 12.15 12.33 10.87 10.89 716,486 -1.29(-10.59%)
May 10, 2022 12.78 13.28 12.10 12.18 352,596 -0.35(-2.79%)
May 09, 2022 14.71 14.71 12.46 12.53 663,457 -2.47(-16.47%)
May 06, 2022 15.20 15.71 14.34 15.00 611,778 -0.34(-2.22%)
May 05, 2022 15.47 16.02 14.86 15.34 654,231 -0.34(-2.17%)
May 04, 2022 15.46 15.70 14.72 15.68 528,629 +0.12(+0.77%)
May 03, 2022 15.35 15.67 15.14 15.56 239,244 +0.27(+1.77%)
May 02, 2022 14.71 15.38 14.52 15.29 890,878 +0.55(+3.73%)
Apr 29, 2022 14.53 15.20 14.50 14.74 407,958 +0.09(+0.61%)
Apr 28, 2022 14.83 15.07 13.85 14.65 512,597 +0.00(+0.00%)
Apr 27, 2022 13.74 14.73 13.74 14.65 785,359 +0.93(+6.78%)
Apr 26, 2022 14.43 14.44 13.70 13.72 154,239 -0.81(-5.57%)
Apr 25, 2022 13.73 14.57 13.73 14.53 329,404 +0.60(+4.31%)
Apr 22, 2022 13.82 14.31 13.42 13.93 250,546 +0.08(+0.58%)
Apr 21, 2022 15.25 15.60 13.82 13.85 485,011 -1.49(-9.71%)
Apr 20, 2022 16.00 16.00 15.18 15.34 268,372 -0.56(-3.52%)
Apr 19, 2022 15.95 16.32 15.42 15.90 250,947 +0.00(+0.00%)
Apr 18, 2022 16.85 17.09 15.70 15.90 252,127 -1.01(-5.97%)
Apr 14, 2022 17.42 17.42 16.71 16.91 253,420 -0.55(-3.15%)
Apr 13, 2022 17.38 17.55 17.16 17.46 186,379 +0.24(+1.39%)
Apr 12, 2022 18.01 18.02 16.82 17.22 323,702 -0.36(-2.05%)
Apr 11, 2022 18.05 18.22 17.03 17.58 184,841 -0.66(-3.62%)
Apr 08, 2022 19.02 19.05 18.22 18.24 174,795 -0.75(-3.95%)
Apr 07, 2022 19.36 19.61 18.55 18.99 259,082 -0.39(-2.01%)
Apr 06, 2022 18.83 19.65 18.15 19.38 912,036 +0.16(+0.83%)
Apr 05, 2022 19.86 20.41 19.18 19.22 264,570 -0.58(-2.93%)
Apr 04, 2022 21.00 21.17 19.00 19.80 351,300 -1.01(-4.85%)
Apr 01, 2022 20.11 21.00 19.43 20.81 1,879,793 +0.84(+4.21%)
Mar 31, 2022 19.64 20.09 19.04 19.97 571,046 +0.40(+2.04%)
Mar 30, 2022 19.00 19.59 18.89 19.57 511,647 +0.61(+3.22%)
Mar 29, 2022 17.26 19.05 17.07 18.96 578,450 +1.91(+11.20%)
Mar 28, 2022 17.17 17.70 16.86 17.05 232,580 -0.15(-0.87%)
Mar 25, 2022 16.95 17.48 16.75 17.20 184,826 +0.11(+0.64%)
Mar 24, 2022 16.69 17.11 16.39 17.09 158,781 +0.53(+3.20%)
Mar 23, 2022 16.73 16.86 16.26 16.56 148,186 -0.20(-1.19%)
Mar 22, 2022 15.26 16.80 15.26 16.76 393,852 +1.64(+10.85%)
Mar 21, 2022 15.89 16.16 14.94 15.12 342,427 -0.98(-6.09%)
Mar 18, 2022 16.00 16.51 15.63 16.10 1,206,583 -0.14(-0.86%)
Mar 17, 2022 15.61 16.47 15.48 16.24 533,928 +0.30(+1.88%)
Mar 16, 2022 12.71 15.98 12.69 15.94 2,018,788 +2.97(+22.90%)
Mar 15, 2022 12.34 13.35 12.34 12.97 682,657 +0.68(+5.53%)
Mar 14, 2022 13.31 14.18 12.11 12.29 181,067 -0.82(-6.25%)
Mar 11, 2022 14.11 14.42 13.08 13.11 111,684 -1.00(-7.09%)
Mar 10, 2022 13.96 14.35 13.58 14.11 195,462 -0.21(-1.47%)
Mar 09, 2022 13.36 14.36 13.23 14.32 249,907 +1.25(+9.56%)
Mar 08, 2022 12.97 13.53 12.27 13.07 195,248 +0.51(+4.06%)
Mar 07, 2022 12.49 12.85 12.08 12.56 245,361 +0.00(+0.00%)
Mar 04, 2022 12.60 12.80 12.41 12.56 201,197 +0.25(+2.03%)
Mar 03, 2022 12.75 12.87 12.12 12.31 155,118 -0.27(-2.15%)
Mar 02, 2022 12.46 12.85 12.21 12.58 117,094 +0.17(+1.37%)
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.