Stock Quote

Adicet Bio Inc (NQ: ACET )

15.70 +0.50 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 15.17 15.35 14.70 15.20 554,638 -0.05(-0.33%)
Oct 04, 2022 15.01 15.53 14.67 15.25 382,350 +0.21(+1.40%)
Oct 03, 2022 14.59 15.62 14.07 15.04 637,754 +0.82(+5.77%)
Sep 30, 2022 13.38 14.38 13.30 14.22 559,275 +0.79(+5.88%)
Sep 29, 2022 14.39 14.39 12.75 13.43 583,720 -1.14(-7.82%)
Sep 28, 2022 13.96 14.93 13.88 14.57 901,170 +0.82(+5.96%)
Sep 27, 2022 14.10 14.23 13.50 13.75 606,540 -0.04(-0.29%)
Sep 26, 2022 13.87 14.44 13.69 13.79 513,930 -0.11(-0.79%)
Sep 23, 2022 13.40 13.95 13.08 13.90 722,470 +0.24(+1.76%)
Sep 22, 2022 14.14 14.14 13.53 13.66 522,363 -0.63(-4.41%)
Sep 21, 2022 15.29 15.29 14.25 14.29 628,712 -0.52(-3.51%)
Sep 20, 2022 13.94 14.83 13.76 14.81 515,482 +0.72(+5.11%)
Sep 19, 2022 15.35 15.35 13.59 14.09 830,967 -1.67(-10.60%)
Sep 16, 2022 16.68 16.68 14.62 15.76 3,495,834 -1.37(-8.00%)
Sep 15, 2022 17.61 17.98 16.76 17.13 512,925 -0.53(-3.00%)
Sep 14, 2022 17.40 18.02 16.85 17.66 612,801 +0.11(+0.63%)
Sep 13, 2022 17.19 18.05 17.12 17.55 644,600 -0.20(-1.13%)
Sep 12, 2022 16.46 18.00 16.01 17.75 740,521 +1.36(+8.30%)
Sep 09, 2022 15.92 16.56 15.65 16.39 388,994 +0.42(+2.63%)
Sep 08, 2022 14.59 15.99 14.47 15.97 388,597 +1.24(+8.42%)
Sep 07, 2022 14.11 14.95 13.89 14.73 257,187 +0.51(+3.59%)
Sep 06, 2022 14.41 14.58 14.07 14.22 377,924 -0.09(-0.63%)
Sep 02, 2022 14.49 14.66 14.15 14.31 235,488 +0.12(+0.85%)
Sep 01, 2022 13.99 14.21 13.70 14.19 271,451 +0.03(+0.21%)
Aug 31, 2022 13.83 14.17 13.65 14.16 319,001 +0.52(+3.81%)
Aug 30, 2022 14.47 14.47 13.40 13.64 366,796 -0.66(-4.62%)
Aug 29, 2022 14.05 14.67 14.05 14.30 290,655 -0.05(-0.35%)
Aug 26, 2022 15.02 15.21 14.32 14.35 444,022 -0.68(-4.52%)
Aug 25, 2022 15.17 15.26 14.86 15.03 202,478 -0.06(-0.40%)
Aug 24, 2022 14.53 15.24 14.46 15.09 376,667 +0.55(+3.78%)
Aug 23, 2022 13.97 14.59 13.76 14.54 212,327 +0.50(+3.56%)
Aug 22, 2022 14.13 14.92 13.93 14.04 485,470 -0.26(-1.82%)
Aug 19, 2022 14.38 14.50 13.86 14.30 367,985 -0.39(-2.65%)
Aug 18, 2022 14.00 14.82 13.75 14.69 482,575 +0.57(+4.04%)
Aug 17, 2022 13.73 14.16 13.32 14.12 771,096 +0.11(+0.79%)
Aug 16, 2022 15.19 15.33 13.76 14.01 742,035 -1.33(-8.67%)
Aug 15, 2022 15.23 15.82 15.07 15.34 371,792 -0.06(-0.39%)
Aug 12, 2022 15.55 16.41 15.23 15.40 450,067 -0.27(-1.72%)
Aug 11, 2022 16.62 16.85 15.53 15.67 410,540 -0.91(-5.49%)
Aug 10, 2022 17.20 18.32 16.42 16.58 309,157 -0.65(-3.77%)
Aug 09, 2022 17.83 17.83 16.70 17.23 3,100,604 -0.92(-5.07%)
Aug 08, 2022 18.88 19.25 17.88 18.15 410,981 -0.59(-3.15%)
Aug 05, 2022 17.92 19.30 17.59 18.74 322,363 +0.49(+2.68%)
Aug 04, 2022 17.55 18.32 17.55 18.25 196,107 +0.75(+4.29%)
Aug 03, 2022 17.50 18.17 17.48 17.50 229,753 +0.29(+1.69%)
Aug 02, 2022 16.50 17.27 16.41 17.21 214,876 +0.71(+4.30%)
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.