Stock Quote

Adicet Bio Inc (NQ: ACET )

15.75 USD +0.15 (+0.96%)
Official Closing Price Updated: 5:44 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 15.47 15.79 15.12 15.75 170,497 +0.15(+0.96%)
Mar 01, 2021 15.44 15.88 14.62 15.60 121,230 +0.29(+1.89%)
Feb 26, 2021 15.29 15.85 14.77 15.31 218,300 -0.44(-2.79%)
Feb 25, 2021 16.34 16.89 15.47 15.75 89,451 -0.65(-3.96%)
Feb 24, 2021 15.72 16.89 15.56 16.40 86,239 +0.69(+4.39%)
Feb 23, 2021 15.60 15.99 14.27 15.71 228,691 -0.57(-3.50%)
Feb 22, 2021 16.16 17.12 15.86 16.28 153,007 +0.16(+0.99%)
Feb 19, 2021 16.05 16.38 15.30 16.12 93,400 +0.32(+2.03%)
Feb 18, 2021 16.00 16.50 14.01 15.80 420,104 -0.31(-1.92%)
Feb 17, 2021 16.15 16.82 15.53 16.11 316,080 -0.64(-3.82%)
Feb 16, 2021 17.00 17.17 16.27 16.75 272,589 -0.07(-0.42%)
Feb 12, 2021 17.26 17.26 15.35 16.82 192,000 -0.35(-2.04%)
Feb 11, 2021 16.17 17.55 15.05 17.17 288,743 +0.47(+2.81%)
Feb 10, 2021 14.50 17.80 14.09 16.70 1,567,156 +3.01(+21.99%)
Feb 09, 2021 14.12 14.16 13.48 13.69 38,736 -0.28(-2.00%)
Feb 08, 2021 12.67 14.08 12.67 13.97 97,471 +1.30(+10.26%)
Feb 05, 2021 12.61 13.23 12.13 12.67 95,800 +0.13(+1.04%)
Feb 04, 2021 12.19 12.61 12.09 12.54 72,969 +0.17(+1.37%)
Feb 03, 2021 12.41 12.95 12.23 12.37 46,341 +0.17(+1.39%)
Feb 02, 2021 12.38 12.96 12.20 12.20 53,708 +0.08(+0.66%)
Feb 01, 2021 12.61 12.80 12.05 12.12 70,871 -0.18(-1.46%)
Jan 29, 2021 13.12 13.12 12.05 12.30 77,900 -0.11(-0.89%)
Jan 28, 2021 13.36 13.50 12.41 12.41 58,570 -0.65(-4.98%)
Jan 27, 2021 13.47 13.93 12.69 13.06 53,381 -0.87(-6.25%)
Jan 26, 2021 14.66 14.97 13.81 13.93 54,489 -0.77(-5.24%)
Jan 25, 2021 14.76 15.00 14.07 14.70 35,234 +0.16(+1.10%)
Jan 22, 2021 14.50 14.70 13.90 14.54 42,300 +0.04(+0.28%)
Jan 21, 2021 14.40 14.92 13.47 14.50 94,101 +0.06(+0.42%)
Jan 20, 2021 13.88 15.19 13.88 14.44 160,169 +0.95(+7.04%)
Jan 19, 2021 13.14 13.50 12.68 13.49 53,836 +0.39(+2.98%)
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%)
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.