Stock Quote

Adicet Bio Inc (NQ: ACET )

9.400 USD -0.450 (-4.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 45.45 45.45 44.80 44.85 171 +0.00(+0.00%)
Oct 30, 2002 45.22 45.50 45.22 44.85 114 +0.00(+0.00%)
Oct 29, 2002 44.99 45.03 44.29 44.85 285 +0.00(+0.00%)
Oct 28, 2002 45.22 45.22 44.33 44.85 1,871 +0.00(+0.00%)
Oct 25, 2002 43.73 45.73 43.17 44.85 1,028 +1.26(+2.89%)
Oct 24, 2002 44.89 44.89 43.59 43.59 1,457 -1.17(-2.61%)
Oct 23, 2002 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Oct 22, 2002 46.39 46.67 44.71 44.75 457 -0.75(-1.64%)
Oct 21, 2002 44.57 45.50 43.82 45.50 428 +0.93(+2.09%)
Oct 18, 2002 44.66 44.66 43.73 44.57 171 +1.30(+3.01%)
Oct 17, 2002 41.95 45.41 41.95 43.27 914 +2.20(+5.35%)
Oct 16, 2002 41.53 41.53 40.13 41.07 342 -0.85(-2.04%)
Oct 15, 2002 41.58 41.92 41.30 41.92 485 +1.09(+2.66%)
Oct 14, 2002 41.06 41.35 40.83 40.83 200 +0.36(+0.90%)
Oct 11, 2002 41.86 41.86 39.71 40.47 814 +0.34(+0.84%)
Oct 10, 2002 40.27 40.32 39.67 40.13 1,985 +0.70(+1.78%)
Oct 09, 2002 40.60 40.60 39.43 39.43 328 -0.51(-1.29%)
Oct 08, 2002 39.71 41.39 39.25 39.95 157 +0.28(+0.71%)
Oct 07, 2002 43.12 43.12 39.67 39.67 928 -2.75(-6.49%)
Oct 04, 2002 42.75 42.75 42.38 42.42 114 -0.66(-1.54%)
Oct 03, 2002 42.70 43.08 42.24 43.08 257 -0.04(-0.09%)
Oct 02, 2002 42.93 43.12 42.10 43.12 657 +0.93(+2.21%)
Oct 01, 2002 43.17 43.17 42.14 42.19 985 -0.56(-1.32%)
Sep 30, 2002 42.94 43.12 41.53 42.75 271 +0.66(+1.56%)
Sep 27, 2002 44.05 44.05 42.05 42.09 285 -1.82(-4.14%)
Sep 26, 2002 41.53 44.19 41.30 43.91 900 +2.15(+5.14%)
Sep 25, 2002 42.05 42.05 40.89 41.77 1,328 -0.28(-0.67%)
Sep 24, 2002 42.00 43.17 41.92 42.05 371 +0.05(+0.11%)
Sep 23, 2002 43.17 43.54 41.42 42.00 3,157 +0.47(+1.12%)
Sep 20, 2002 41.39 42.61 41.39 41.53 1,257 +0.09(+0.23%)
Sep 19, 2002 37.80 43.17 37.80 41.44 5,842 -4.06(-8.92%)
Sep 18, 2002 46.67 46.67 45.50 45.50 328 +0.00(+0.00%)
Sep 17, 2002 46.81 46.81 44.43 45.50 1,400 -1.59(-3.37%)
Sep 16, 2002 48.07 48.07 46.81 47.09 957 -0.75(-1.56%)
Sep 13, 2002 47.43 48.07 47.43 47.83 714 -1.12(-2.28%)
Sep 12, 2002 48.95 48.95 48.95 48.95 14 -0.28(-0.58%)
Sep 11, 2002 49.70 49.70 47.04 49.23 1,000 -0.47(-0.94%)
Sep 10, 2002 49.65 51.24 49.65 49.70 285 -0.33(-0.65%)
Sep 09, 2002 52.48 52.48 50.03 50.03 800 -1.54(-2.99%)
Sep 06, 2002 52.50 52.50 51.57 51.57 6,485 +0.28(+0.55%)
Sep 05, 2002 52.27 52.27 46.95 51.29 8,000 +1.82(+3.68%)
Sep 04, 2002 49.47 49.51 49.47 49.47 328 +1.63(+3.41%)
Sep 03, 2002 52.45 52.45 47.83 47.83 314 -4.55(-8.69%)
Aug 30, 2002 51.94 52.38 51.35 52.38 228 -0.21(-0.41%)
Aug 29, 2002 53.25 53.90 52.55 52.60 914 -0.18(-0.34%)
Aug 28, 2002 52.73 53.67 52.73 52.78 728 +2.33(+4.62%)
Aug 27, 2002 50.45 50.45 50.45 50.45 14 -0.42(-0.82%)
Aug 26, 2002 51.33 51.33 50.87 50.87 1,142 +0.42(+0.83%)
Aug 23, 2002 50.21 52.27 50.21 50.45 57 -0.89(-1.73%)
Aug 22, 2002 48.58 51.33 48.58 51.33 2,000 +1.87(+3.77%)
Aug 21, 2002 49.38 49.47 49.38 49.47 100 +0.00(+0.00%)
Aug 20, 2002 49.46 49.47 49.38 49.47 257 +0.00(+0.00%)
Aug 16, 2002 49.00 49.47 49.00 49.47 500 +0.47(+0.95%)
Aug 15, 2002 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Aug 14, 2002 48.86 49.00 48.86 49.00 85 +1.62(+3.43%)
Aug 13, 2002 48.86 49.00 47.38 47.38 128 -1.62(-3.31%)
Aug 12, 2002 49.00 49.00 49.00 49.00 228 +0.09(+0.19%)
Aug 07, 2002 45.78 49.33 45.78 48.91 348 +3.17(+6.94%)
Aug 06, 2002 42.93 45.73 42.93 45.73 71 +2.44(+5.63%)
Aug 05, 2002 43.29 43.29 43.29 43.29 57 -3.37(-7.23%)
Aug 02, 2002 46.67 46.67 46.67 46.67 42 +0.00(+0.00%)
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.