Stock Quote

Adicet Bio Inc (NQ: ACET )

9.319 USD UNCHANGED
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 29, 2010 51.87 52.01 51.31 51.59 9,506 -0.35(-0.67%)
Oct 28, 2010 52.08 52.22 50.89 51.94 11,460 +0.21(+0.41%)
Oct 27, 2010 51.45 51.87 50.12 51.73 27,206 +0.35(+0.68%)
Oct 25, 2010 52.36 52.50 51.10 51.38 16,648 -0.35(-0.68%)
Oct 22, 2010 51.59 52.01 51.03 51.73 12,689 +0.14(+0.27%)
Oct 21, 2010 54.04 54.46 50.47 51.59 39,541 -1.96(-3.66%)
Oct 20, 2010 52.08 53.90 51.94 53.55 19,700 +1.75(+3.38%)
Oct 19, 2010 52.08 54.46 51.10 51.80 29,242 -1.61(-3.01%)
Oct 18, 2010 51.59 53.76 51.31 53.41 42,752 +2.24(+4.38%)
Oct 15, 2010 53.13 53.13 50.89 51.17 36,068 -1.12(-2.14%)
Oct 14, 2010 52.08 52.71 51.24 52.29 17,765 +0.00(+0.00%)
Oct 13, 2010 52.57 52.92 51.80 52.29 32,656 -0.07(-0.13%)
Oct 12, 2010 52.22 52.57 51.24 52.36 21,514 -0.14(-0.27%)
Oct 11, 2010 52.50 53.97 51.31 52.50 42,400 +0.00(+0.00%)
Oct 08, 2010 50.68 53.13 49.98 52.50 45,472 +2.10(+4.17%)
Oct 07, 2010 49.49 52.50 48.79 50.40 75,857 +1.26(+2.56%)
Oct 06, 2010 49.00 49.56 48.09 49.14 25,145 +0.28(+0.57%)
Oct 05, 2010 48.02 48.93 47.04 48.86 27,795 +1.68(+3.56%)
Oct 04, 2010 46.83 47.53 45.85 47.18 19,761 +0.42(+0.90%)
Oct 01, 2010 48.23 48.23 45.50 46.76 30,838 -0.77(-1.62%)
Sep 30, 2010 49.00 49.14 47.46 47.53 22,553 -0.98(-2.02%)
Sep 29, 2010 48.30 49.70 47.88 48.51 30,361 -0.14(-0.29%)
Sep 28, 2010 48.51 48.65 46.76 48.65 23,692 +1.68(+3.58%)
Sep 27, 2010 47.39 47.46 46.48 46.97 7,913 -0.35(-0.74%)
Sep 24, 2010 46.69 47.32 45.99 47.32 14,750 +1.33(+2.89%)
Sep 23, 2010 47.39 47.67 45.92 45.99 14,204 -1.96(-4.09%)
Sep 22, 2010 48.09 48.65 47.25 47.95 20,195 +0.70(+1.48%)
Sep 21, 2010 47.74 47.81 46.97 47.25 12,862 -0.21(-0.44%)
Sep 20, 2010 47.18 47.95 46.06 47.46 22,144 +0.84(+1.80%)
Sep 17, 2010 47.46 48.23 46.55 46.62 25,573 -0.35(-0.75%)
Sep 15, 2010 47.18 48.58 46.34 46.97 27,979 -0.21(-0.45%)
Sep 14, 2010 44.59 48.30 43.68 47.18 38,754 +2.59(+5.81%)
Sep 13, 2010 46.13 46.13 43.54 44.59 30,898 -0.77(-1.70%)
Sep 10, 2010 46.55 47.87 44.31 45.36 48,013 +2.66(+6.23%)
Sep 09, 2010 43.33 43.68 42.00 42.70 9,473 +1.12(+2.69%)
Sep 08, 2010 41.23 42.98 41.23 41.58 6,796 +0.70(+1.71%)
Sep 07, 2010 42.91 42.91 40.74 40.88 10,073 -1.89(-4.42%)
Sep 03, 2010 42.28 42.84 41.86 42.77 7,853 +1.05(+2.52%)
Sep 02, 2010 41.37 41.79 40.95 41.72 10,839 +0.07(+0.17%)
Sep 01, 2010 39.83 41.65 39.62 41.65 22,752 +2.38(+6.06%)
Aug 31, 2010 39.06 39.83 38.85 39.27 8,981 +0.07(+0.18%)
Aug 30, 2010 39.41 39.83 38.43 39.20 14,251 -0.56(-1.41%)
Aug 27, 2010 38.50 39.90 37.41 39.76 8,417 +1.89(+4.99%)
Aug 26, 2010 39.48 40.18 37.67 37.87 7,871 -1.33(-3.39%)
Aug 25, 2010 37.66 39.34 37.17 39.20 8,441 +1.33(+3.51%)
Aug 24, 2010 37.59 38.92 37.45 37.87 10,833 -0.14(-0.37%)
Aug 23, 2010 40.32 40.32 38.01 38.01 8,248 -2.10(-5.24%)
Aug 20, 2010 39.55 40.11 38.36 40.11 16,435 +0.35(+0.88%)
Aug 19, 2010 41.23 41.44 39.76 39.76 15,429 -1.82(-4.38%)
Aug 18, 2010 41.79 42.21 41.09 41.58 10,620 -0.14(-0.34%)
Aug 17, 2010 41.79 42.84 41.37 41.72 10,707 +0.56(+1.36%)
Aug 16, 2010 40.32 42.21 40.25 41.16 9,825 +0.84(+2.08%)
Aug 13, 2010 41.86 42.91 40.25 40.32 9,736 -1.68(-4.00%)
Aug 12, 2010 40.53 42.21 40.53 42.00 20,680 +1.12(+2.74%)
Aug 11, 2010 42.84 43.40 40.60 40.88 18,362 -3.08(-7.01%)
Aug 10, 2010 44.59 45.08 43.82 43.96 11,545 -1.19(-2.64%)
Aug 09, 2010 44.66 45.22 43.48 45.15 10,771 +0.77(+1.74%)
Aug 06, 2010 44.10 45.15 42.63 44.38 9,090 -0.35(-0.78%)
Aug 05, 2010 46.13 46.69 44.59 44.73 16,294 -1.96(-4.20%)
Aug 04, 2010 46.69 46.90 46.13 46.69 5,239 +0.14(+0.30%)
Aug 03, 2010 46.90 47.25 46.20 46.55 5,793 -0.42(-0.89%)
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.