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 (%)
Aug 31, 2016 140.00 142.66 139.86 141.33 69,082 +1.75(+1.25%)
Aug 30, 2016 139.65 141.61 137.76 139.58 92,312 -0.07(-0.05%)
Aug 29, 2016 141.12 144.20 136.85 139.65 131,751 -1.47(-1.04%)
Aug 26, 2016 162.26 163.80 138.04 141.12 374,823 -38.71(-21.53%)
Aug 25, 2016 179.20 181.86 178.99 179.83 34,994 +0.70(+0.39%)
Aug 24, 2016 179.13 181.51 177.38 179.13 24,455 +1.40(+0.79%)
Aug 23, 2016 175.35 179.55 174.23 177.73 24,783 +3.43(+1.97%)
Aug 22, 2016 170.10 176.26 169.19 174.30 24,167 +4.13(+2.43%)
Aug 19, 2016 170.87 173.46 170.17 170.17 36,941 -1.26(-0.73%)
Aug 18, 2016 172.06 173.24 170.59 171.43 19,623 -0.77(-0.45%)
Aug 17, 2016 169.40 173.18 169.40 172.20 25,437 +2.73(+1.61%)
Aug 16, 2016 170.73 172.16 169.05 169.47 22,865 -2.03(-1.18%)
Aug 15, 2016 169.89 171.78 168.98 171.50 19,762 +1.47(+0.86%)
Aug 12, 2016 170.59 173.04 168.35 170.03 15,876 -1.47(-0.86%)
Aug 11, 2016 172.69 175.14 168.91 171.50 21,515 -0.42(-0.24%)
Aug 10, 2016 173.39 173.81 170.73 171.92 16,209 -0.98(-0.57%)
Aug 09, 2016 174.79 174.79 171.92 172.90 23,149 -1.19(-0.68%)
Aug 08, 2016 176.12 178.50 173.74 174.09 19,909 -2.59(-1.47%)
Aug 05, 2016 178.71 179.62 176.33 176.68 16,329 -0.70(-0.39%)
Aug 04, 2016 176.47 178.99 175.49 177.38 14,120 +0.21(+0.12%)
Aug 03, 2016 175.49 179.06 172.86 177.17 13,757 +1.12(+0.64%)
Aug 02, 2016 178.71 178.71 168.31 176.05 17,216 -2.17(-1.22%)
Aug 01, 2016 180.04 180.11 177.80 178.22 17,901 -1.75(-0.97%)
Jul 29, 2016 177.10 181.65 176.01 179.97 26,053 +2.24(+1.26%)
Jul 28, 2016 175.28 178.50 174.02 177.73 15,053 +1.75(+0.99%)
Jul 27, 2016 173.95 176.40 173.46 175.98 11,312 +2.38(+1.37%)
Jul 26, 2016 174.72 176.40 172.13 173.60 12,406 -0.49(-0.28%)
Jul 25, 2016 176.19 176.89 172.06 174.09 9,915 -2.24(-1.27%)
Jul 22, 2016 175.00 177.87 172.87 176.33 9,481 +0.70(+0.40%)
Jul 21, 2016 177.80 177.80 175.21 175.63 9,778 -2.17(-1.22%)
Jul 20, 2016 177.10 179.06 175.28 177.80 28,618 +1.68(+0.95%)
Jul 19, 2016 176.61 179.34 175.98 176.12 23,195 -0.35(-0.20%)
Jul 18, 2016 173.53 178.36 172.34 176.47 24,449 -0.35(-0.20%)
Jul 15, 2016 177.94 177.94 176.26 176.82 13,718 +0.35(+0.20%)
Jul 14, 2016 177.38 177.45 175.42 176.47 19,912 +0.28(+0.16%)
Jul 13, 2016 176.33 177.66 174.30 176.19 19,857 +0.63(+0.36%)
Jul 12, 2016 173.60 176.89 172.55 175.56 16,925 +3.50(+2.03%)
Jul 11, 2016 169.33 173.18 167.93 172.06 22,156 +3.57(+2.12%)
Jul 08, 2016 167.86 169.75 166.18 168.49 35,752 +2.31(+1.39%)
Jul 07, 2016 164.50 167.72 162.19 166.18 33,366 +9.10(+5.79%)
Jul 05, 2016 157.50 158.31 155.40 157.08 17,395 -0.49(-0.31%)
Jul 01, 2016 153.37 157.57 157.57 157.57 18,914 +4.34(+2.83%)
Jun 30, 2016 153.09 154.14 152.18 153.23 24,667 +0.77(+0.51%)
Jun 29, 2016 148.05 152.60 147.98 152.46 17,498 +6.44(+4.41%)
Jun 28, 2016 147.77 149.03 145.04 146.02 23,780 -0.28(-0.19%)
Jun 27, 2016 149.87 151.62 146.02 146.30 41,393 -5.18(-3.42%)
Jun 24, 2016 148.47 153.09 146.09 151.48 34,262 -5.25(-3.35%)
Jun 23, 2016 156.45 158.06 155.89 156.73 21,351 +2.24(+1.45%)
Jun 22, 2016 155.82 158.55 152.95 154.49 27,393 -0.42(-0.27%)
Jun 21, 2016 154.63 156.52 152.41 154.91 26,994 +0.56(+0.36%)
Jun 20, 2016 156.52 157.92 153.79 154.35 26,118 +0.00(+0.00%)
Jun 17, 2016 156.17 157.01 153.93 154.35 62,796 -2.24(-1.43%)
Jun 16, 2016 157.85 158.20 154.70 156.59 27,337 -1.96(-1.24%)
Jun 15, 2016 158.13 160.44 157.57 158.55 21,976 +0.77(+0.49%)
Jun 14, 2016 156.87 158.97 156.31 157.78 20,174 +0.07(+0.04%)
Jun 13, 2016 157.08 158.55 154.70 157.71 15,908 +0.07(+0.04%)
Jun 10, 2016 157.01 159.32 156.45 157.64 14,176 -1.05(-0.66%)
Jun 09, 2016 159.39 162.98 156.73 158.69 13,293 -1.26(-0.79%)
Jun 08, 2016 161.70 161.70 158.76 159.95 14,817 -1.05(-0.65%)
Jun 07, 2016 158.69 162.47 156.94 161.00 22,432 +1.82(+1.14%)
Jun 06, 2016 157.15 160.30 156.38 159.18 20,273 +1.82(+1.16%)
Jun 03, 2016 161.00 161.00 154.07 157.36 34,765 -3.22(-2.01%)
Jun 02, 2016 158.97 161.42 158.55 160.58 18,449 +0.84(+0.53%)
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.