Stock Quote

Adicet Bio Inc (NQ: ACET )

9.400 USD -0.450 (-4.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.29 15.85 14.77 15.31 218,300 -0.44(-2.79%)
Feb 25, 2021 16.34 16.89 15.47 15.75 89,451 -0.65(-3.96%)
Feb 24, 2021 15.72 16.89 15.56 16.40 86,239 +0.69(+4.39%)
Feb 23, 2021 15.60 15.99 14.27 15.71 228,691 -0.57(-3.50%)
Feb 22, 2021 16.16 17.12 15.86 16.28 153,007 +0.16(+0.99%)
Feb 19, 2021 16.05 16.38 15.30 16.12 93,400 +0.32(+2.03%)
Feb 18, 2021 16.00 16.50 14.01 15.80 420,104 -0.31(-1.92%)
Feb 17, 2021 16.15 16.82 15.53 16.11 316,080 -0.64(-3.82%)
Feb 16, 2021 17.00 17.17 16.27 16.75 272,589 -0.07(-0.42%)
Feb 12, 2021 17.26 17.26 15.35 16.82 192,000 -0.35(-2.04%)
Feb 11, 2021 16.17 17.55 15.05 17.17 288,743 +0.47(+2.81%)
Feb 10, 2021 14.50 17.80 14.09 16.70 1,567,156 +3.01(+21.99%)
Feb 09, 2021 14.12 14.16 13.48 13.69 38,736 -0.28(-2.00%)
Feb 08, 2021 12.67 14.08 12.67 13.97 97,471 +1.30(+10.26%)
Feb 05, 2021 12.61 13.23 12.13 12.67 95,800 +0.13(+1.04%)
Feb 04, 2021 12.19 12.61 12.09 12.54 72,969 +0.17(+1.37%)
Feb 03, 2021 12.41 12.95 12.23 12.37 46,341 +0.17(+1.39%)
Feb 02, 2021 12.38 12.96 12.20 12.20 53,708 +0.08(+0.66%)
Feb 01, 2021 12.61 12.80 12.05 12.12 70,871 -0.18(-1.46%)
Jan 29, 2021 13.12 13.12 12.05 12.30 77,900 -0.11(-0.89%)
Jan 28, 2021 13.36 13.50 12.41 12.41 58,570 -0.65(-4.98%)
Jan 27, 2021 13.47 13.93 12.69 13.06 53,381 -0.87(-6.25%)
Jan 26, 2021 14.66 14.97 13.81 13.93 54,489 -0.77(-5.24%)
Jan 25, 2021 14.76 15.00 14.07 14.70 35,234 +0.16(+1.10%)
Jan 22, 2021 14.50 14.70 13.90 14.54 42,300 +0.04(+0.28%)
Jan 21, 2021 14.40 14.92 13.47 14.50 94,101 +0.06(+0.42%)
Jan 20, 2021 13.88 15.19 13.88 14.44 160,169 +0.95(+7.04%)
Jan 19, 2021 13.14 13.50 12.68 13.49 53,836 +0.39(+2.98%)
Jan 15, 2021 13.40 13.44 12.91 13.10 25,600 -0.32(-2.38%)
Jan 14, 2021 13.49 13.53 13.05 13.42 33,320 +0.15(+1.13%)
Jan 13, 2021 13.50 13.82 13.03 13.27 56,738 -0.24(-1.78%)
Jan 12, 2021 13.87 13.93 13.26 13.51 47,218 -0.26(-1.89%)
Jan 11, 2021 13.50 14.03 13.48 13.77 50,765 +0.05(+0.36%)
Jan 08, 2021 14.08 14.10 13.47 13.72 47,400 -0.34(-2.42%)
Jan 07, 2021 14.06 14.31 13.97 14.06 34,562 +0.04(+0.29%)
Jan 06, 2021 13.85 14.08 13.63 14.02 38,406 +0.47(+3.47%)
Jan 05, 2021 13.26 13.96 13.10 13.55 31,041 +0.13(+0.97%)
Jan 04, 2021 14.06 14.32 13.06 13.42 61,733 -0.63(-4.48%)
Dec 31, 2020 14.05 14.05 14.05 35,775 -0.04(-0.28%)
Dec 30, 2020 13.59 14.14 13.54 14.09 35,775 +0.43(+3.15%)
Dec 29, 2020 14.41 14.41 13.50 13.66 33,476 -0.68(-4.74%)
Dec 28, 2020 14.44 14.73 14.18 14.34 26,115 -0.01(-0.07%)
Dec 24, 2020 14.02 14.44 13.92 14.35 13,500 +0.04(+0.28%)
Dec 23, 2020 14.50 14.91 13.77 14.31 106,602 -0.29(-1.99%)
Dec 22, 2020 13.80 14.71 13.40 14.60 168,735 +0.69(+4.96%)
Dec 21, 2020 13.71 14.93 13.22 13.91 183,561 -0.57(-3.94%)
Dec 18, 2020 14.85 15.38 14.27 14.48 167,300 -0.29(-1.96%)
Dec 17, 2020 13.93 14.85 13.80 14.77 233,245 +0.82(+5.88%)
Dec 16, 2020 13.15 13.98 13.09 13.95 102,500 +0.71(+5.36%)
Dec 15, 2020 13.01 13.44 12.90 13.24 54,948 +0.26(+2.00%)
Dec 14, 2020 12.58 13.13 12.58 12.98 51,556 +0.42(+3.34%)
Dec 11, 2020 12.37 13.07 12.28 12.56 93,600 -0.05(-0.40%)
Dec 10, 2020 12.93 13.29 12.35 12.61 38,250 -0.26(-2.02%)
Dec 09, 2020 13.47 13.47 12.73 12.87 52,124 -0.48(-3.60%)
Dec 08, 2020 10.39 13.45 10.39 13.35 99,813 +0.31(+2.38%)
Dec 07, 2020 13.80 13.80 12.85 13.04 45,227 -0.72(-5.23%)
Dec 04, 2020 13.38 13.99 12.83 13.76 90,800 +0.37(+2.76%)
Dec 03, 2020 11.98 13.39 11.66 13.39 61,078 +1.34(+11.12%)
Dec 02, 2020 11.85 12.10 11.47 12.05 26,805 +0.05(+0.42%)
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.