Stock Quote

Adicet Bio Inc (NQ: ACET )

14.49 USD +0.92 (+6.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.590 7.760 7.310 7.400 207,379 -0.09(-1.20%)
Jul 29, 2021 7.540 7.690 7.340 7.490 104,342 -0.08(-1.06%)
Jul 28, 2021 7.420 7.630 7.350 7.570 130,365 +0.08(+1.07%)
Jul 27, 2021 7.530 7.640 7.420 7.490 113,939 -0.08(-1.06%)
Jul 26, 2021 8.140 8.255 7.540 7.570 99,943 -0.56(-6.89%)
Jul 23, 2021 8.160 8.160 7.807 8.130 108,796 -0.07(-0.85%)
Jul 22, 2021 8.090 8.680 7.950 8.200 124,249 +0.18(+2.24%)
Jul 21, 2021 8.510 8.510 7.960 8.020 179,947 -0.38(-4.52%)
Jul 20, 2021 8.080 8.490 8.080 8.400 96,397 +0.38(+4.74%)
Jul 19, 2021 7.680 8.050 7.610 8.020 90,295 +0.22(+2.82%)
Jul 16, 2021 8.020 8.120 7.640 7.800 75,029 -0.18(-2.26%)
Jul 15, 2021 8.110 8.280 7.800 7.980 88,317 -0.14(-1.72%)
Jul 14, 2021 8.510 8.810 8.050 8.120 86,561 -0.38(-4.47%)
Jul 13, 2021 8.910 8.990 8.445 8.500 62,854 -0.50(-5.56%)
Jul 12, 2021 9.290 9.320 8.930 9.000 96,737 -0.25(-2.70%)
Jul 09, 2021 9.120 9.335 8.940 9.250 54,965 +0.13(+1.43%)
Jul 08, 2021 9.110 9.490 8.730 9.120 87,817 -0.07(-0.76%)
Jul 07, 2021 9.580 9.590 9.140 9.190 78,918 -0.39(-4.07%)
Jul 06, 2021 10.00 10.13 9.525 9.580 104,362 -0.35(-3.52%)
Jul 02, 2021 9.710 10.03 9.650 9.930 99,706 +0.23(+2.37%)
Jul 01, 2021 10.24 10.38 9.610 9.700 119,420 -0.59(-5.73%)
Jun 30, 2021 10.10 10.47 9.950 10.29 293,904 +0.17(+1.68%)
Jun 29, 2021 9.960 10.36 9.960 10.12 192,693 +0.12(+1.20%)
Jun 28, 2021 9.700 10.19 9.480 10.00 250,705 +0.30(+3.09%)
Jun 25, 2021 9.720 10.41 9.500 9.700 2,600,534 -0.03(-0.31%)
Jun 24, 2021 9.320 10.18 9.320 9.730 263,206 +0.54(+5.88%)
Jun 23, 2021 9.590 9.700 9.070 9.190 266,282 -0.25(-2.65%)
Jun 22, 2021 10.18 10.29 9.410 9.440 218,728 -0.84(-8.17%)
Jun 21, 2021 10.54 10.66 9.826 10.28 283,396 -0.26(-2.47%)
Jun 18, 2021 10.30 10.61 10.05 10.54 478,630 +0.05(+0.48%)
Jun 17, 2021 10.52 10.66 10.27 10.49 162,560 +0.09(+0.87%)
Jun 16, 2021 10.84 10.97 10.33 10.40 241,580 -0.57(-5.20%)
Jun 15, 2021 11.70 11.70 10.72 10.97 124,164 -0.80(-6.80%)
Jun 14, 2021 11.71 11.96 11.62 11.77 84,740 +0.02(+0.17%)
Jun 11, 2021 11.84 12.06 11.66 11.75 65,743 -0.16(-1.34%)
Jun 10, 2021 12.42 12.57 11.67 11.91 83,455 -0.37(-3.01%)
Jun 09, 2021 12.00 12.64 12.00 12.28 95,401 +0.28(+2.33%)
Jun 08, 2021 11.52 12.03 11.45 12.00 143,817 +0.49(+4.26%)
Jun 07, 2021 12.31 12.31 11.42 11.51 233,212 -0.76(-6.19%)
Jun 04, 2021 12.38 12.41 11.95 12.27 81,882 +0.03(+0.25%)
Jun 03, 2021 12.31 12.82 11.56 12.24 185,172 -0.23(-1.84%)
Jun 02, 2021 12.41 13.12 12.31 12.47 83,131 +0.08(+0.65%)
Jun 01, 2021 13.37 13.38 12.30 12.39 119,254 -1.03(-7.68%)
May 28, 2021 13.17 13.65 13.11 13.42 56,787 +0.30(+2.29%)
May 27, 2021 13.70 13.74 12.92 13.12 72,512 -0.63(-4.58%)
May 26, 2021 13.72 13.83 13.32 13.75 89,510 -0.14(-1.01%)
May 25, 2021 14.43 14.43 13.71 13.89 64,995 -0.38(-2.66%)
May 24, 2021 14.52 14.71 13.80 14.27 55,141 -0.19(-1.31%)
May 21, 2021 15.05 15.05 14.17 14.46 138,676 -0.14(-0.96%)
May 20, 2021 13.78 14.60 13.78 14.60 49,314 +0.87(+6.34%)
May 19, 2021 13.20 13.89 12.65 13.73 80,316 +0.11(+0.81%)
May 18, 2021 13.43 14.32 13.30 13.62 80,792 +0.44(+3.34%)
May 17, 2021 13.18 13.51 12.64 13.18 67,459 -0.24(-1.79%)
May 14, 2021 12.91 14.09 12.91 13.42 89,810 +0.46(+3.55%)
May 13, 2021 13.14 13.75 12.50 12.96 103,730 -0.23(-1.74%)
May 12, 2021 13.16 13.87 12.97 13.19 54,452 -0.01(-0.08%)
May 11, 2021 13.56 13.90 13.14 13.20 75,628 -0.20(-1.49%)
May 10, 2021 14.07 14.32 13.38 13.40 61,086 -0.84(-5.90%)
May 07, 2021 14.26 14.84 14.06 14.24 65,664 +0.04(+0.28%)
May 06, 2021 13.63 14.31 13.31 14.20 76,101 +0.57(+4.18%)
May 05, 2021 15.04 15.18 13.51 13.63 94,001 -1.38(-9.19%)
May 04, 2021 15.34 15.56 14.60 15.01 114,655 -0.59(-3.78%)
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.