Stock Quote

Adicet Bio Inc (NQ: ACET )

15.29 USD +0.80 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 44.45 45.50 44.10 44.38 7,107 -0.98(-2.16%)
Oct 28, 2011 44.59 45.92 44.24 45.36 15,898 -0.14(-0.31%)
Oct 27, 2011 42.70 45.50 42.56 45.50 41,988 +3.36(+7.97%)
Oct 26, 2011 41.72 42.28 41.23 42.14 10,082 +1.12(+2.73%)
Oct 25, 2011 42.21 42.21 40.74 41.02 10,629 -1.54(-3.62%)
Oct 24, 2011 42.07 42.70 41.79 42.56 10,508 +0.70(+1.67%)
Oct 21, 2011 42.07 42.14 41.23 41.86 9,499 +0.63(+1.53%)
Oct 20, 2011 41.16 41.37 39.83 41.23 7,392 +0.21(+0.51%)
Oct 19, 2011 42.28 42.42 40.95 41.02 7,545 -1.26(-2.98%)
Oct 18, 2011 40.74 42.70 40.04 42.28 16,964 +1.82(+4.50%)
Oct 17, 2011 41.93 42.35 40.39 40.46 12,459 -1.68(-3.99%)
Oct 14, 2011 42.35 42.35 41.37 42.14 11,263 +0.14(+0.33%)
Oct 13, 2011 41.79 42.14 40.95 42.00 6,732 -0.21(-0.50%)
Oct 12, 2011 42.00 42.35 41.37 42.21 14,579 +0.49(+1.17%)
Oct 11, 2011 39.90 41.79 39.90 41.72 16,895 +1.54(+3.83%)
Oct 10, 2011 39.27 40.53 38.85 40.18 15,775 +1.82(+4.74%)
Oct 07, 2011 40.53 40.53 37.59 38.36 11,213 -2.10(-5.19%)
Oct 06, 2011 40.46 40.95 39.13 40.46 13,727 +0.07(+0.17%)
Oct 05, 2011 39.41 40.74 38.99 40.39 11,039 +0.91(+2.30%)
Oct 04, 2011 35.84 39.76 35.77 39.48 25,819 +3.29(+9.09%)
Oct 03, 2011 36.40 38.08 35.70 36.19 25,390 -0.84(-2.27%)
Sep 30, 2011 38.08 39.55 36.61 37.03 20,313 -1.54(-3.99%)
Sep 29, 2011 37.17 38.85 36.54 38.57 12,297 +2.52(+6.99%)
Sep 28, 2011 39.41 39.83 35.98 36.05 13,687 -3.22(-8.20%)
Sep 27, 2011 41.30 41.30 38.50 39.27 24,522 -0.98(-2.43%)
Sep 26, 2011 38.78 40.32 36.82 40.25 14,049 +1.40(+3.60%)
Sep 23, 2011 36.89 38.99 36.47 38.85 14,014 +1.96(+5.31%)
Sep 22, 2011 35.70 37.52 35.63 36.89 34,872 +0.14(+0.38%)
Sep 21, 2011 38.08 38.36 36.40 36.75 15,163 -1.61(-4.20%)
Sep 20, 2011 39.97 40.95 38.22 38.36 12,293 -1.61(-4.03%)
Sep 19, 2011 39.55 40.88 38.85 39.97 13,931 -0.07(-0.17%)
Sep 16, 2011 41.65 42.28 40.04 40.04 22,451 -1.33(-3.21%)
Sep 15, 2011 42.00 43.54 40.32 41.37 9,545 -0.14(-0.34%)
Sep 14, 2011 40.81 42.00 39.55 41.51 16,184 +1.05(+2.60%)
Sep 13, 2011 38.43 40.95 37.94 40.46 19,703 +2.38(+6.25%)
Sep 12, 2011 36.47 38.22 36.40 38.08 14,786 +0.91(+2.45%)
Sep 09, 2011 36.40 37.66 34.93 37.17 44,471 +1.40(+3.91%)
Sep 08, 2011 35.77 36.40 35.21 35.77 12,876 -0.28(-0.78%)
Sep 07, 2011 35.77 36.61 35.35 36.05 23,995 +0.98(+2.79%)
Sep 06, 2011 34.30 35.21 34.16 35.07 23,515 +0.00(+0.00%)
Sep 02, 2011 35.14 36.26 34.72 35.07 17,572 -0.63(-1.76%)
Sep 01, 2011 36.68 38.08 35.70 35.70 12,706 -1.05(-2.86%)
Aug 31, 2011 36.89 37.87 36.26 36.75 15,634 +0.00(+0.00%)
Aug 30, 2011 36.89 37.38 35.28 36.75 26,312 -0.35(-0.94%)
Aug 29, 2011 37.03 38.22 36.40 37.10 23,587 +0.42(+1.15%)
Aug 26, 2011 35.84 37.66 35.84 36.68 13,458 +0.42(+1.16%)
Aug 25, 2011 39.97 40.04 36.05 36.26 16,812 -3.43(-8.64%)
Aug 24, 2011 38.29 40.04 37.73 39.69 8,402 +1.26(+3.28%)
Aug 23, 2011 35.63 38.43 35.63 38.43 13,397 +3.01(+8.50%)
Aug 22, 2011 37.10 37.17 35.14 35.42 15,249 -0.42(-1.17%)
Aug 19, 2011 36.75 38.29 35.56 35.84 20,529 -1.47(-3.94%)
Aug 18, 2011 38.50 38.57 37.17 37.31 20,659 -2.45(-6.16%)
Aug 17, 2011 38.71 40.04 38.01 39.76 11,028 +1.33(+3.46%)
Aug 16, 2011 38.43 38.85 37.62 38.43 15,300 -0.42(-1.08%)
Aug 15, 2011 37.52 39.47 37.31 38.85 19,456 +1.54(+4.13%)
Aug 12, 2011 37.80 38.29 36.82 37.31 20,360 -0.35(-0.93%)
Aug 11, 2011 34.65 38.08 32.34 37.66 52,839 +1.68(+4.67%)
Aug 10, 2011 36.96 38.57 35.77 35.98 22,871 -1.82(-4.81%)
Aug 09, 2011 37.24 41.58 31.57 37.80 44,616 +1.12(+3.05%)
Aug 08, 2011 38.78 41.37 36.68 36.68 42,502 -4.62(-11.19%)
Aug 05, 2011 42.42 42.56 40.25 41.30 16,286 -0.35(-0.84%)
Aug 04, 2011 42.49 42.91 41.65 41.65 26,836 -1.61(-3.72%)
Aug 03, 2011 42.77 43.40 41.72 43.26 15,415 +0.70(+1.64%)
Aug 02, 2011 43.82 44.73 42.35 42.56 13,860 -1.47(-3.34%)
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.