Stock Quote

Adicet Bio Inc (NQ: ACET )

11.93 USD -0.76 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.18 12.32 11.27 11.34 44,200 -0.91(-7.43%)
Nov 29, 2018 12.25 12.60 11.90 12.25 14,198 -0.07(-0.57%)
Nov 28, 2018 12.60 12.60 11.90 12.32 23,228 -0.35(-2.76%)
Nov 27, 2018 12.53 12.81 12.53 12.67 15,877 +0.07(+0.56%)
Nov 26, 2018 12.81 13.02 12.53 12.60 14,217 -0.14(-1.10%)
Nov 23, 2018 12.18 12.88 12.18 12.74 5,971 +0.49(+4.00%)
Nov 21, 2018 12.25 12.25 12.25 0 +0.42(+3.55%)
Nov 20, 2018 12.53 12.53 11.55 11.83 33,180 -0.84(-6.63%)
Nov 19, 2018 12.53 12.88 12.39 12.67 21,262 +0.14(+1.12%)
Nov 16, 2018 12.88 13.51 12.32 12.53 19,014 -0.42(-3.24%)
Nov 15, 2018 13.16 13.44 12.18 12.95 31,746 -0.14(-1.07%)
Nov 14, 2018 12.04 14.35 11.97 13.09 53,340 +1.12(+9.36%)
Nov 13, 2018 12.04 12.46 11.90 11.97 51,588 -0.14(-1.16%)
Nov 12, 2018 12.60 12.95 12.04 12.11 34,749 -0.49(-3.89%)
Nov 09, 2018 10.71 13.02 10.71 12.60 142,328 -1.61(-11.33%)
Nov 08, 2018 14.14 14.63 14.07 14.21 26,353 -0.14(-0.98%)
Nov 07, 2018 14.63 14.70 13.86 14.35 39,998 -0.21(-1.44%)
Nov 06, 2018 14.63 15.05 14.49 14.56 23,876 +0.07(+0.48%)
Nov 05, 2018 15.19 15.34 14.42 14.49 38,100 -0.70(-4.61%)
Nov 02, 2018 15.12 15.57 15.05 15.19 25,700 +0.14(+0.93%)
Nov 01, 2018 14.84 15.40 14.70 15.05 38,363 +0.70(+4.88%)
Oct 31, 2018 14.28 14.77 14.28 14.35 46,120 +0.07(+0.49%)
Oct 30, 2018 14.28 14.63 14.14 14.28 15,988 +0.07(+0.49%)
Oct 29, 2018 14.70 15.40 14.07 14.21 41,546 -0.21(-1.46%)
Oct 26, 2018 14.42 14.56 14.00 14.42 30,442 -0.07(-0.48%)
Oct 25, 2018 14.84 14.84 14.42 14.49 30,089 -0.35(-2.36%)
Oct 24, 2018 14.91 15.47 14.70 14.84 51,124 +0.00(+0.00%)
Oct 23, 2018 14.56 14.98 14.14 14.84 21,779 +0.00(+0.00%)
Oct 22, 2018 14.84 14.98 14.49 14.84 39,912 -0.21(-1.40%)
Oct 19, 2018 15.12 15.33 14.91 15.05 38,471 -0.07(-0.46%)
Oct 18, 2018 15.47 15.89 15.12 15.12 16,564 -0.49(-3.14%)
Oct 17, 2018 15.19 15.89 14.91 15.61 58,314 +0.28(+1.83%)
Oct 16, 2018 15.26 15.40 14.84 15.33 32,702 +0.28(+1.86%)
Oct 15, 2018 15.47 15.61 14.91 15.05 31,289 -0.42(-2.71%)
Oct 12, 2018 15.82 15.89 15.33 15.47 52,157 -0.14(-0.90%)
Oct 11, 2018 15.75 16.31 15.54 15.61 49,960 -0.28(-1.76%)
Oct 10, 2018 15.68 16.17 15.47 15.89 55,220 +0.28(+1.79%)
Oct 09, 2018 16.45 17.01 15.54 15.61 76,452 -0.98(-5.91%)
Oct 08, 2018 15.89 16.73 15.54 16.59 60,347 +0.84(+5.33%)
Oct 05, 2018 15.96 16.66 15.33 15.75 108,485 -0.35(-2.17%)
Oct 04, 2018 16.52 17.01 16.03 16.10 88,470 -0.21(-1.29%)
Oct 03, 2018 16.73 17.50 16.31 16.31 164,724 -0.28(-1.69%)
Oct 02, 2018 15.89 16.94 15.47 16.59 185,125 +0.98(+6.28%)
Oct 01, 2018 15.82 16.73 15.61 15.61 1,014,403 -0.21(-1.33%)
Sep 28, 2018 16.10 16.17 14.70 15.82 245,028 -0.91(-5.44%)
Sep 27, 2018 17.15 17.22 16.59 16.73 157,349 +0.00(+0.00%)
Sep 26, 2018 18.34 18.48 16.66 16.73 265,557 -3.08(-15.55%)
Sep 25, 2018 20.37 20.93 19.81 19.81 25,297 -0.63(-3.08%)
Sep 24, 2018 21.07 21.21 20.30 20.44 23,385 -0.84(-3.95%)
Sep 21, 2018 20.93 21.28 20.72 21.28 41,171 +0.35(+1.67%)
Sep 20, 2018 20.44 21.21 20.44 20.93 19,646 +0.49(+2.40%)
Sep 19, 2018 20.23 20.79 20.02 20.44 24,647 +0.14(+0.69%)
Sep 18, 2018 20.58 21.21 20.02 20.30 26,499 -0.21(-1.02%)
Sep 17, 2018 20.02 20.72 19.88 20.51 32,013 +0.35(+1.74%)
Sep 14, 2018 21.35 21.42 19.95 20.16 39,500 -1.40(-6.49%)
Sep 13, 2018 23.45 23.45 21.42 21.56 39,397 +0.56(+2.67%)
Sep 12, 2018 21.35 21.56 20.37 21.00 45,607 -0.42(-1.96%)
Sep 11, 2018 22.26 22.26 21.35 21.42 25,389 -0.84(-3.77%)
Sep 10, 2018 22.61 22.75 21.91 22.26 26,160 -0.35(-1.55%)
Sep 07, 2018 23.80 23.80 22.40 22.61 28,742 -1.19(-5.00%)
Sep 06, 2018 23.10 24.36 22.89 23.80 25,743 +0.77(+3.34%)
Sep 05, 2018 23.17 23.45 22.19 23.03 23,866 -0.28(-1.20%)
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.