Stock Quote

Adicet Bio Inc (NQ: ACET )

14.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 121.10 123.34 121.10 122.01 34,210 +0.49(+0.40%)
May 29, 2014 121.03 122.57 119.70 121.52 33,439 +1.12(+0.93%)
May 28, 2014 122.50 123.27 119.70 120.40 48,075 -2.45(-1.99%)
May 27, 2014 123.90 125.65 121.59 122.85 42,535 -0.49(-0.40%)
May 23, 2014 122.43 123.34 123.34 123.34 33,428 +0.49(+0.40%)
May 22, 2014 123.55 124.60 121.59 122.85 22,612 -0.91(-0.74%)
May 21, 2014 124.67 127.89 121.02 123.76 60,886 -1.54(-1.23%)
May 20, 2014 129.08 131.60 125.30 125.30 79,648 -4.73(-3.63%)
May 19, 2014 122.15 134.47 121.03 130.03 97,133 +10.54(+8.82%)
May 16, 2014 122.01 122.64 116.55 119.49 96,377 -2.80(-2.29%)
May 15, 2014 124.25 124.60 120.61 122.29 71,508 -2.80(-2.24%)
May 14, 2014 128.38 129.64 125.02 125.09 75,729 -3.71(-2.88%)
May 13, 2014 129.50 130.69 126.77 128.80 70,509 -0.98(-0.76%)
May 12, 2014 134.96 136.01 128.17 129.78 87,871 -3.64(-2.73%)
May 09, 2014 145.81 147.14 130.27 133.42 247,600 -27.65(-17.17%)
May 08, 2014 165.90 165.90 159.04 161.07 82,184 -5.04(-3.03%)
May 07, 2014 163.59 166.46 161.00 166.11 55,314 +3.57(+2.20%)
May 06, 2014 154.84 165.97 154.84 162.54 55,118 -1.82(-1.11%)
May 05, 2014 156.10 164.85 154.56 164.36 58,717 +7.84(+5.01%)
May 02, 2014 152.18 156.87 151.63 156.52 39,267 +4.13(+2.71%)
May 01, 2014 152.39 155.05 150.71 152.39 66,871 -0.77(-0.50%)
Apr 30, 2014 155.12 155.46 151.48 153.16 541,823 -2.10(-1.35%)
Apr 29, 2014 156.17 157.43 154.77 155.26 74,133 -0.70(-0.45%)
Apr 28, 2014 157.36 157.50 153.72 155.96 75,687 -1.05(-0.67%)
Apr 25, 2014 156.80 159.60 155.75 157.01 84,870 +5.81(+3.84%)
Apr 24, 2014 153.09 153.29 150.50 151.20 37,979 -1.19(-0.78%)
Apr 23, 2014 152.32 153.44 150.78 152.39 24,884 +0.00(+0.00%)
Apr 22, 2014 151.20 153.93 150.65 152.39 40,128 +0.70(+0.46%)
Apr 21, 2014 150.22 152.88 150.15 151.69 33,111 +1.47(+0.98%)
Apr 17, 2014 148.05 150.22 150.22 150.22 47,900 +1.33(+0.89%)
Apr 16, 2014 142.31 149.38 141.05 148.89 47,338 +7.63(+5.40%)
Apr 15, 2014 139.65 143.01 139.30 141.26 56,247 +2.03(+1.46%)
Apr 14, 2014 137.83 140.28 136.15 139.23 32,584 +2.87(+2.10%)
Apr 11, 2014 136.64 138.11 135.45 136.36 33,125 -1.89(-1.37%)
Apr 10, 2014 140.98 141.89 136.50 138.25 39,763 -3.36(-2.37%)
Apr 09, 2014 140.84 142.73 139.79 141.61 37,394 +1.33(+0.95%)
Apr 08, 2014 139.79 141.40 139.40 140.28 32,904 +0.28(+0.20%)
Apr 07, 2014 141.05 141.96 139.16 140.00 43,200 -2.10(-1.48%)
Apr 04, 2014 147.49 148.40 140.91 142.10 55,039 -4.13(-2.82%)
Apr 03, 2014 145.81 147.21 144.27 146.23 43,475 +0.56(+0.38%)
Apr 02, 2014 146.16 146.30 144.83 145.67 26,262 -0.63(-0.43%)
Apr 01, 2014 141.12 146.86 141.12 146.30 37,412 +5.67(+4.03%)
Mar 31, 2014 140.14 142.03 138.67 140.63 56,557 +1.33(+0.95%)
Mar 28, 2014 140.63 143.01 139.16 139.30 36,410 -0.42(-0.30%)
Mar 27, 2014 138.46 142.38 137.55 139.72 112,352 +1.61(+1.17%)
Mar 26, 2014 139.58 140.77 138.04 138.11 43,420 -0.91(-0.65%)
Mar 25, 2014 138.53 139.51 137.34 139.02 37,123 +1.40(+1.02%)
Mar 24, 2014 140.14 140.35 136.71 137.62 40,785 -2.38(-1.70%)
Mar 21, 2014 140.91 141.33 139.65 140.00 42,173 -0.07(-0.05%)
Mar 20, 2014 140.00 141.33 139.86 140.07 16,996 -0.14(-0.10%)
Mar 19, 2014 140.42 140.84 139.47 140.21 59,343 -0.28(-0.20%)
Mar 18, 2014 140.07 141.75 140.00 140.49 30,732 +0.49(+0.35%)
Mar 17, 2014 136.15 140.28 136.15 140.00 39,264 +5.32(+3.95%)
Mar 14, 2014 133.63 135.52 133.49 134.68 21,544 +0.07(+0.05%)
Mar 13, 2014 134.96 135.31 134.05 134.61 41,815 +0.28(+0.21%)
Mar 12, 2014 134.40 135.52 133.57 134.33 25,134 -0.42(-0.31%)
Mar 11, 2014 135.87 137.97 134.40 134.75 41,369 -1.40(-1.03%)
Mar 10, 2014 134.12 136.43 132.86 136.15 37,419 +1.61(+1.20%)
Mar 07, 2014 134.61 135.45 133.28 134.54 31,583 +0.35(+0.26%)
Mar 06, 2014 130.55 134.68 129.64 134.19 51,752 +3.50(+2.68%)
Mar 05, 2014 130.41 131.67 129.29 130.69 37,642 +0.42(+0.32%)
Mar 04, 2014 129.92 131.18 126.21 130.27 57,451 +2.24(+1.75%)
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.