Stock Quote

Adicet Bio Inc (NQ: ACET )

15.29 USD +0.80 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 41.16 41.44 40.53 41.23 3,248 +0.91(+2.26%)
Oct 28, 2005 39.48 41.37 39.48 40.32 6,132 +0.63(+1.59%)
Oct 27, 2005 40.60 40.60 39.62 39.69 17,425 -0.35(-0.87%)
Oct 26, 2005 40.46 41.09 39.97 40.04 8,582 -0.21(-0.52%)
Oct 25, 2005 40.32 41.79 40.04 40.25 12,291 -0.07(-0.17%)
Oct 24, 2005 40.32 40.60 40.11 40.32 8,306 +0.07(+0.17%)
Oct 21, 2005 40.74 40.74 39.48 40.25 27,088 -0.28(-0.69%)
Oct 20, 2005 41.30 41.65 40.32 40.53 9,375 -1.12(-2.69%)
Oct 19, 2005 41.79 41.86 41.21 41.65 24,294 -0.14(-0.34%)
Oct 18, 2005 41.44 41.86 41.30 41.79 40,789 +0.14(+0.34%)
Oct 17, 2005 42.07 42.07 41.65 41.65 36,320 -0.49(-1.16%)
Oct 14, 2005 41.86 42.14 41.72 42.14 9,390 +1.05(+2.56%)
Oct 13, 2005 41.37 41.79 41.09 41.09 11,060 -0.49(-1.18%)
Oct 12, 2005 41.44 42.00 41.16 41.58 34,753 +0.07(+0.17%)
Oct 11, 2005 41.51 42.28 41.30 41.51 30,415 -0.28(-0.67%)
Oct 10, 2005 42.35 43.33 41.44 41.79 15,227 -0.21(-0.50%)
Oct 07, 2005 41.86 42.35 41.65 42.00 6,620 +0.21(+0.50%)
Oct 06, 2005 42.98 43.12 41.65 41.79 20,577 -0.42(-1.00%)
Oct 05, 2005 41.44 43.40 41.44 42.21 16,761 +0.56(+1.34%)
Oct 04, 2005 40.95 42.00 40.95 41.65 66,045 +0.70(+1.71%)
Oct 03, 2005 40.39 42.00 40.39 40.95 107,446 +0.56(+1.39%)
Sep 30, 2005 40.53 40.88 39.41 40.39 36,775 -0.28(-0.69%)
Sep 29, 2005 39.90 40.88 39.83 40.67 74,476 +0.07(+0.17%)
Sep 28, 2005 41.09 41.23 39.34 40.60 40,065 -0.77(-1.86%)
Sep 27, 2005 41.37 41.72 40.60 41.37 12,991 +0.00(+0.00%)
Sep 26, 2005 41.51 41.90 41.30 41.37 20,921 +0.07(+0.17%)
Sep 23, 2005 41.30 41.86 40.95 41.30 23,953 -0.63(-1.50%)
Sep 22, 2005 42.00 42.21 40.95 41.93 14,178 +0.21(+0.50%)
Sep 21, 2005 41.58 42.07 41.51 41.72 13,040 -0.28(-0.67%)
Sep 20, 2005 42.91 42.98 40.67 42.00 28,216 -0.91(-2.12%)
Sep 19, 2005 42.35 42.98 42.21 42.91 13,792 +0.56(+1.32%)
Sep 16, 2005 43.19 43.26 42.15 42.35 17,030 -0.63(-1.47%)
Sep 15, 2005 43.40 43.40 42.07 42.98 15,655 -0.28(-0.65%)
Sep 14, 2005 42.35 43.54 41.72 43.26 48,314 +1.12(+2.66%)
Sep 13, 2005 42.00 42.21 41.37 42.14 76,789 +0.98(+2.38%)
Sep 12, 2005 39.62 41.51 39.20 41.16 150,572 +2.24(+5.76%)
Sep 09, 2005 48.44 48.44 38.43 38.92 575,322 -13.16(-25.27%)
Sep 08, 2005 54.25 54.46 51.94 52.08 5,857 -2.17(-4.00%)
Sep 07, 2005 52.22 54.81 52.01 54.25 3,189 +1.33(+2.51%)
Sep 06, 2005 51.52 53.62 51.10 52.92 3,928 +0.91(+1.75%)
Sep 02, 2005 51.52 52.01 51.52 52.01 1,756 +0.07(+0.13%)
Sep 01, 2005 51.45 51.94 50.75 51.94 4,930 +0.49(+0.95%)
Aug 31, 2005 50.54 51.80 50.40 51.45 9,425 -0.07(-0.14%)
Aug 30, 2005 50.61 51.94 50.61 51.52 3,984 +1.12(+2.22%)
Aug 29, 2005 50.82 50.82 50.05 50.40 4,992 -0.56(-1.10%)
Aug 26, 2005 52.29 52.29 50.75 50.96 4,465 -1.19(-2.28%)
Aug 25, 2005 53.55 53.55 50.75 52.15 8,982 -0.70(-1.32%)
Aug 24, 2005 50.96 53.41 50.75 52.85 5,012 +1.68(+3.28%)
Aug 23, 2005 51.45 51.59 50.75 51.17 7,458 -0.35(-0.68%)
Aug 22, 2005 52.50 53.69 51.17 51.52 4,158 -1.33(-2.52%)
Aug 19, 2005 52.57 53.55 50.96 52.85 3,276 +0.70(+1.34%)
Aug 18, 2005 52.64 52.64 51.59 52.15 4,220 +0.14(+0.27%)
Aug 17, 2005 51.59 52.37 51.59 52.01 2,064 +0.21(+0.41%)
Aug 16, 2005 53.48 53.48 51.03 51.80 13,120 -1.68(-3.14%)
Aug 15, 2005 53.90 53.90 52.99 53.48 4,342 -0.70(-1.29%)
Aug 12, 2005 53.13 54.25 52.99 54.18 5,505 +0.98(+1.84%)
Aug 11, 2005 53.20 53.55 52.92 53.20 14,910 +0.00(+0.00%)
Aug 10, 2005 54.04 54.39 52.71 53.20 6,445 -0.21(-0.39%)
Aug 09, 2005 52.78 53.62 52.57 53.41 2,632 +0.91(+1.73%)
Aug 08, 2005 54.25 54.25 52.43 52.50 4,997 -1.19(-2.22%)
Aug 05, 2005 54.39 54.74 53.27 53.69 5,406 -0.77(-1.41%)
Aug 04, 2005 56.00 56.00 54.18 54.46 13,709 -1.47(-2.63%)
Aug 03, 2005 55.65 56.07 54.25 55.93 12,245 -0.07(-0.13%)
Aug 02, 2005 55.65 56.28 55.65 56.00 14,504 +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.