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, 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%)
Aug 01, 2022 16.63 17.08 16.28 16.50 457,912 -0.39(-2.31%)
Jul 29, 2022 16.65 16.94 15.77 16.89 336,126 +0.15(+0.90%)
Jul 28, 2022 17.18 17.18 16.23 16.74 367,940 -0.45(-2.62%)
Jul 27, 2022 17.04 17.30 16.75 17.19 293,389 +0.36(+2.14%)
Jul 26, 2022 16.72 17.26 16.26 16.83 239,396 +0.16(+0.96%)
Jul 25, 2022 17.06 17.06 16.34 16.67 320,655 -0.38(-2.23%)
Jul 22, 2022 17.23 17.69 17.00 17.05 228,055 -0.17(-0.99%)
Jul 21, 2022 17.85 17.85 17.08 17.22 149,367 -0.50(-2.82%)
Jul 20, 2022 17.28 17.93 17.19 17.72 225,100 +0.40(+2.31%)
Jul 19, 2022 17.00 17.50 16.88 17.32 257,654 +0.58(+3.46%)
Jul 18, 2022 18.64 18.85 16.55 16.74 238,202 -1.45(-7.97%)
Jul 15, 2022 17.75 18.21 17.06 18.19 355,150 +0.85(+4.90%)
Jul 14, 2022 17.27 17.89 16.81 17.34 296,543 -0.21(-1.20%)
Jul 13, 2022 16.46 17.82 16.42 17.55 521,710 +0.44(+2.57%)
Jul 12, 2022 16.65 17.42 15.63 17.11 599,542 +0.43(+2.58%)
Jul 11, 2022 18.04 18.48 16.67 16.68 697,837 -1.92(-10.32%)
Jul 08, 2022 17.66 18.64 17.46 18.60 559,279 +0.92(+5.20%)
Jul 07, 2022 16.51 17.73 16.50 17.68 461,597 +1.25(+7.61%)
Jul 06, 2022 15.66 16.55 15.66 16.43 339,156 +0.78(+4.98%)
Jul 05, 2022 14.50 15.66 14.50 15.65 372,847 +0.97(+6.61%)
Jul 01, 2022 14.60 14.98 14.54 14.68 288,916 +0.08(+0.55%)
Jun 30, 2022 14.19 14.71 14.08 14.60 517,749 +0.02(+0.14%)
Jun 29, 2022 13.87 14.65 13.52 14.58 315,691 +0.58(+4.14%)
Jun 28, 2022 14.40 14.57 13.78 14.00 434,396 -0.36(-2.51%)
Jun 27, 2022 13.85 14.42 13.48 14.36 432,101 +0.73(+5.36%)
Jun 24, 2022 12.27 13.69 12.11 13.63 794,325 +1.61(+13.39%)
Jun 23, 2022 11.89 12.04 11.41 12.02 475,078 +0.15(+1.26%)
Jun 22, 2022 11.88 12.34 11.65 11.87 757,375 -0.13(-1.08%)
Jun 21, 2022 11.89 12.36 11.77 12.00 579,571 +0.28(+2.39%)
Jun 17, 2022 10.91 12.28 10.91 11.72 677,681 +0.89(+8.22%)
Jun 16, 2022 11.00 11.18 10.73 10.83 802,028 -0.53(-4.67%)
Jun 15, 2022 11.36 11.70 11.02 11.36 532,064 +0.07(+0.62%)
Jun 14, 2022 11.45 11.61 11.01 11.29 1,145,398 -0.06(-0.53%)
Jun 13, 2022 11.38 11.55 11.14 11.35 801,530 -0.58(-4.86%)
Jun 10, 2022 12.22 12.45 11.47 11.93 816,829 -0.56(-4.48%)
Jun 09, 2022 12.74 12.84 12.34 12.49 811,437 -0.31(-2.42%)
Jun 08, 2022 13.04 13.49 12.72 12.80 1,122,065 -0.41(-3.10%)
Jun 07, 2022 12.20 13.24 12.02 13.21 2,333,591 +0.95(+7.75%)
Jun 06, 2022 11.77 12.92 11.10 12.26 3,296,126 +0.76(+6.61%)
Jun 03, 2022 11.35 12.15 11.24 11.50 575,058 +0.01(+0.09%)
Jun 02, 2022 11.17 11.85 11.06 11.49 449,173 +0.20(+1.77%)
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.