Stock Quote

Adicet Bio Inc (NQ: ACET )

9.580 USD +0.180 (+1.91%)
Streaming Delayed Price Updated: 1:15 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 56.91 58.66 56.14 58.45 19,375 +0.70(+1.21%)
Oct 30, 2008 58.38 59.43 55.16 57.75 12,948 +1.40(+2.48%)
Oct 29, 2008 57.75 57.75 54.11 56.35 19,954 -0.98(-1.71%)
Oct 28, 2008 52.85 57.82 51.45 57.33 23,670 +5.74(+11.13%)
Oct 27, 2008 55.23 56.00 51.59 51.59 12,623 -4.55(-8.10%)
Oct 24, 2008 51.87 57.05 50.89 56.14 8,910 -0.91(-1.60%)
Oct 23, 2008 54.95 57.96 52.71 57.05 19,315 +2.66(+4.89%)
Oct 22, 2008 55.44 57.75 54.18 54.39 9,861 -2.94(-5.13%)
Oct 21, 2008 59.36 60.20 57.19 57.33 14,405 -2.87(-4.77%)
Oct 20, 2008 60.13 60.83 58.52 60.20 13,424 +3.22(+5.65%)
Oct 17, 2008 54.74 59.92 52.22 56.98 29,039 +0.28(+0.49%)
Oct 16, 2008 51.17 57.33 49.84 56.70 21,883 +5.95(+11.72%)
Oct 15, 2008 57.47 59.01 50.75 50.75 28,679 -6.65(-11.59%)
Oct 14, 2008 64.05 64.47 54.95 57.40 16,811 -4.48(-7.24%)
Oct 13, 2008 56.84 62.51 53.90 61.88 22,701 +5.18(+9.14%)
Oct 10, 2008 46.20 56.70 44.80 56.70 28,500 +10.64(+23.10%)
Oct 09, 2008 53.34 56.52 45.71 46.06 18,239 -5.46(-10.60%)
Oct 08, 2008 53.83 57.75 51.52 51.52 21,746 -4.34(-7.77%)
Oct 07, 2008 56.42 60.48 55.79 55.86 32,714 +0.00(+0.00%)
Oct 06, 2008 58.59 58.59 52.36 55.86 33,894 -3.08(-5.23%)
Oct 03, 2008 64.61 67.27 58.87 58.94 14,555 -4.76(-7.47%)
Oct 02, 2008 67.20 69.02 63.56 63.70 10,184 -4.27(-6.28%)
Oct 01, 2008 66.36 69.72 62.86 67.97 8,973 +0.84(+1.25%)
Sep 30, 2008 62.93 67.48 61.60 67.13 12,397 +4.76(+7.63%)
Sep 29, 2008 67.13 68.25 58.59 62.37 14,492 -6.09(-8.90%)
Sep 26, 2008 67.62 69.86 66.92 68.46 9,412 -0.91(-1.31%)
Sep 25, 2008 67.62 70.91 64.54 69.37 13,235 +1.68(+2.48%)
Sep 24, 2008 70.42 71.75 67.69 67.69 11,917 -2.31(-3.30%)
Sep 23, 2008 70.00 71.54 68.60 70.00 28,643 -0.35(-0.50%)
Sep 22, 2008 69.72 70.84 68.81 70.35 26,070 -0.35(-0.50%)
Sep 19, 2008 69.65 70.70 63.70 70.70 65,173 +4.48(+6.77%)
Sep 18, 2008 63.98 66.50 60.76 66.22 20,424 +3.92(+6.29%)
Sep 17, 2008 63.07 65.87 60.48 62.30 10,760 -2.45(-3.78%)
Sep 16, 2008 59.29 65.31 59.01 64.75 14,480 +5.39(+9.08%)
Sep 15, 2008 64.40 66.50 59.29 59.36 13,634 -5.32(-8.23%)
Sep 12, 2008 66.64 66.64 63.78 64.68 10,755 -2.24(-3.35%)
Sep 11, 2008 65.45 67.20 62.79 66.92 12,984 +0.49(+0.74%)
Sep 10, 2008 66.43 68.39 63.28 66.43 17,372 +1.40(+2.15%)
Sep 09, 2008 68.11 70.14 64.33 65.03 20,045 -2.52(-3.73%)
Sep 08, 2008 64.40 67.90 64.05 67.55 30,630 +4.55(+7.22%)
Sep 05, 2008 65.52 65.52 61.39 63.00 37,892 +3.43(+5.76%)
Sep 04, 2008 59.08 60.20 58.80 59.57 5,394 -0.98(-1.62%)
Sep 03, 2008 57.61 60.83 57.61 60.55 10,205 +3.50(+6.13%)
Sep 02, 2008 60.55 61.18 55.51 57.05 6,766 -2.73(-4.57%)
Aug 29, 2008 57.54 59.92 57.05 59.78 10,116 +2.17(+3.77%)
Aug 28, 2008 54.81 58.59 53.48 57.61 6,179 +2.87(+5.24%)
Aug 27, 2008 54.74 56.42 54.39 54.74 7,246 -0.14(-0.26%)
Aug 26, 2008 53.76 55.16 51.59 54.88 10,790 +0.98(+1.82%)
Aug 25, 2008 57.26 57.26 52.99 53.90 2,618 -3.43(-5.98%)
Aug 22, 2008 54.67 57.33 54.67 57.33 2,976 +2.59(+4.73%)
Aug 21, 2008 55.37 55.79 54.67 54.74 1,950 -0.91(-1.64%)
Aug 20, 2008 56.84 57.61 55.02 55.65 2,244 -0.91(-1.61%)
Aug 19, 2008 56.14 58.24 56.14 56.56 2,780 -0.07(-0.12%)
Aug 18, 2008 56.07 58.03 55.51 56.63 4,146 +0.49(+0.87%)
Aug 15, 2008 58.80 59.15 54.88 56.14 11,064 +0.14(+0.25%)
Aug 14, 2008 58.24 59.29 55.51 56.00 8,118 -2.94(-4.99%)
Aug 13, 2008 57.47 60.06 55.16 58.94 4,396 +1.54(+2.68%)
Aug 12, 2008 58.17 58.17 56.14 57.40 5,188 -1.26(-2.15%)
Aug 11, 2008 54.11 58.66 53.83 58.66 5,800 +4.34(+7.99%)
Aug 08, 2008 50.82 55.86 50.82 54.32 6,810 +3.43(+6.74%)
Aug 07, 2008 52.78 52.78 50.68 50.89 7,348 -2.17(-4.09%)
Aug 06, 2008 53.13 54.30 50.61 53.06 5,855 -0.28(-0.52%)
Aug 05, 2008 52.08 53.41 51.45 53.34 7,935 +1.40(+2.70%)
Aug 04, 2008 51.87 53.41 49.00 51.94 9,162 -0.98(-1.85%)
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.