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 (%)
Nov 26, 2021 9.620 9.620 9.290 9.400 51,790 -0.45(-4.57%)
Nov 24, 2021 9.460 9.880 9.350 9.850 126,558 +0.34(+3.58%)
Nov 23, 2021 9.040 9.630 9.040 9.510 58,853 +0.18(+1.93%)
Nov 22, 2021 9.340 9.460 9.170 9.330 71,269 +0.02(+0.21%)
Nov 19, 2021 9.310 9.460 9.260 9.310 42,297 -0.08(-0.85%)
Nov 18, 2021 9.410 9.410 9.280 9.390 61,062 +0.00(+0.00%)
Nov 17, 2021 9.350 9.715 9.210 9.390 77,697 +0.02(+0.21%)
Nov 16, 2021 9.250 9.440 9.160 9.370 34,142 +0.02(+0.21%)
Nov 15, 2021 9.700 9.705 9.220 9.350 88,480 -0.40(-4.10%)
Nov 12, 2021 9.660 9.880 9.440 9.750 40,747 +0.17(+1.77%)
Nov 11, 2021 9.150 9.690 9.150 9.580 49,104 +0.39(+4.24%)
Nov 10, 2021 9.290 9.190 657,860 -0.09(-0.97%)
Nov 09, 2021 9.280 9.350 9.070 9.280 79,996 -0.04(-0.43%)
Nov 08, 2021 9.340 9.430 9.130 9.320 111,605 +0.12(+1.30%)
Nov 05, 2021 9.380 9.380 9.070 9.200 40,694 -0.03(-0.33%)
Nov 04, 2021 9.360 9.360 9.080 9.230 38,854 -0.08(-0.86%)
Nov 03, 2021 9.220 9.365 9.000 9.310 85,918 +0.06(+0.65%)
Nov 02, 2021 9.230 9.447 9.030 9.250 66,645 +0.12(+1.31%)
Nov 01, 2021 8.610 9.140 8.600 9.130 62,730 +0.53(+6.16%)
Oct 29, 2021 8.570 8.720 8.360 8.600 50,449 -0.09(-1.04%)
Oct 28, 2021 8.750 8.963 8.580 8.690 57,988 -0.02(-0.23%)
Oct 27, 2021 8.340 8.870 8.100 8.710 94,958 +0.51(+6.22%)
Oct 26, 2021 7.830 8.300 8.200 50,435 +0.32(+4.06%)
Oct 25, 2021 8.090 8.100 7.707 7.880 44,130 -0.22(-2.72%)
Oct 22, 2021 8.530 8.530 8.010 8.100 53,560 -0.45(-5.26%)
Oct 21, 2021 8.460 8.870 8.450 8.550 73,474 +0.12(+1.42%)
Oct 20, 2021 8.660 8.790 8.310 8.430 59,369 -0.31(-3.55%)
Oct 19, 2021 7.960 8.820 7.850 8.740 154,892 +0.89(+11.34%)
Oct 18, 2021 7.860 8.190 7.800 7.850 44,481 -0.19(-2.36%)
Oct 15, 2021 8.140 8.310 7.860 8.040 85,021 +0.07(+0.88%)
Oct 14, 2021 8.030 8.100 7.850 7.970 35,019 -0.05(-0.62%)
Oct 13, 2021 7.192 8.140 7.192 8.020 110,709 +0.64(+8.67%)
Oct 12, 2021 7.410 7.420 7.260 7.380 13,985 -0.03(-0.40%)
Oct 11, 2021 7.410 7.470 7.170 7.410 24,978 +0.04(+0.54%)
Oct 08, 2021 7.590 7.590 7.259 7.370 47,391 -0.23(-3.03%)
Oct 07, 2021 7.390 7.750 7.130 7.600 63,229 +0.23(+3.12%)
Oct 06, 2021 7.360 7.430 7.160 7.370 47,872 -0.13(-1.73%)
Oct 05, 2021 8.200 8.200 7.260 7.500 92,324 -0.69(-8.42%)
Oct 04, 2021 8.090 8.270 7.700 8.190 66,439 +0.06(+0.74%)
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.