Stock Quote

Adicet Bio Inc (NQ: ACET )

12.69 USD -0.23 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 62.93 63.49 61.04 61.53 3,061 -1.19(-1.90%)
Oct 30, 2007 62.30 63.28 62.30 62.72 11,857 -0.21(-0.33%)
Oct 29, 2007 61.74 63.33 61.60 62.93 8,277 +1.47(+2.39%)
Oct 26, 2007 64.12 64.12 61.11 61.46 5,609 -2.80(-4.36%)
Oct 25, 2007 62.09 64.26 61.67 64.26 2,782 +2.03(+3.26%)
Oct 24, 2007 61.88 62.23 61.81 62.23 1,684 -0.98(-1.55%)
Oct 23, 2007 62.30 63.35 61.53 63.21 5,305 +1.26(+2.03%)
Oct 22, 2007 61.95 62.37 61.46 61.95 2,428 -0.35(-0.56%)
Oct 19, 2007 62.44 63.28 62.30 62.30 2,132 -0.42(-0.67%)
Oct 18, 2007 64.54 64.54 62.02 62.72 6,211 -2.24(-3.45%)
Oct 17, 2007 64.26 64.96 62.86 64.96 3,788 +0.63(+0.98%)
Oct 16, 2007 63.91 64.33 63.70 64.33 2,491 +0.21(+0.33%)
Oct 15, 2007 64.75 65.03 63.84 64.12 4,616 -1.54(-2.35%)
Oct 12, 2007 65.66 65.66 64.68 65.66 3,743 +0.21(+0.32%)
Oct 11, 2007 65.66 65.73 64.75 65.45 2,739 -0.28(-0.43%)
Oct 10, 2007 65.66 65.73 65.17 65.73 5,265 +0.21(+0.32%)
Oct 09, 2007 65.52 65.73 64.75 65.52 4,404 +0.35(+0.54%)
Oct 08, 2007 64.54 65.59 64.47 65.17 4,951 +0.77(+1.20%)
Oct 05, 2007 64.19 64.75 63.84 64.40 4,276 +0.00(+0.00%)
Oct 04, 2007 64.75 64.75 63.35 64.40 3,034 +0.14(+0.22%)
Oct 03, 2007 63.98 64.61 63.00 64.26 3,348 +0.00(+0.00%)
Oct 02, 2007 63.84 64.68 63.49 64.26 8,814 +0.21(+0.33%)
Oct 01, 2007 63.21 64.05 63.21 64.05 8,442 +1.05(+1.67%)
Sep 28, 2007 63.56 63.91 63.00 63.00 2,077 -0.77(-1.21%)
Sep 27, 2007 63.77 63.84 63.56 63.77 1,478 +0.21(+0.33%)
Sep 26, 2007 63.14 63.70 63.14 63.56 1,299 +0.56(+0.89%)
Sep 25, 2007 63.07 63.84 62.72 63.00 2,850 +0.00(+0.00%)
Sep 24, 2007 63.00 64.19 63.00 63.00 2,722 +0.49(+0.78%)
Sep 21, 2007 63.14 63.35 62.44 62.51 5,587 -0.28(-0.45%)
Sep 20, 2007 62.86 63.98 62.79 62.79 2,446 -0.77(-1.21%)
Sep 19, 2007 63.49 64.40 63.49 63.56 3,441 +0.42(+0.67%)
Sep 18, 2007 62.65 64.75 62.58 63.14 2,603 +0.07(+0.11%)
Sep 17, 2007 63.28 64.61 62.51 63.07 4,656 +0.21(+0.33%)
Sep 14, 2007 61.60 63.91 61.11 62.86 11,194 +0.98(+1.58%)
Sep 13, 2007 65.31 65.80 59.71 61.88 127,875 -2.03(-3.18%)
Sep 12, 2007 61.81 64.05 61.53 63.91 4,071 -0.42(-0.65%)
Sep 11, 2007 64.33 64.75 62.65 64.33 3,767 +1.05(+1.66%)
Sep 10, 2007 63.00 66.15 61.04 63.28 9,131 -1.12(-1.74%)
Sep 07, 2007 65.66 66.25 63.14 64.40 13,102 +0.42(+0.66%)
Sep 06, 2007 60.97 63.98 60.20 63.98 3,203 +2.52(+4.10%)
Sep 05, 2007 61.18 61.74 60.83 61.46 10,477 +0.00(+0.00%)
Sep 04, 2007 60.76 61.81 60.69 61.46 5,610 +0.56(+0.92%)
Aug 31, 2007 60.62 61.18 60.20 60.90 1,560 +0.48(+0.79%)
Aug 30, 2007 60.90 61.25 60.41 60.42 835 -1.88(-3.01%)
Aug 29, 2007 62.58 62.65 61.32 62.30 2,277 -0.70(-1.11%)
Aug 28, 2007 62.02 63.21 62.02 63.00 3,436 +0.14(+0.22%)
Aug 27, 2007 62.30 63.91 62.30 62.86 1,981 -0.14(-0.22%)
Aug 24, 2007 62.30 63.28 61.53 63.00 2,764 +1.33(+2.16%)
Aug 23, 2007 63.07 63.28 60.20 61.67 2,833 -1.05(-1.67%)
Aug 22, 2007 60.34 64.26 60.34 62.72 4,833 +1.96(+3.23%)
Aug 21, 2007 61.88 62.09 59.36 60.76 6,541 -1.12(-1.81%)
Aug 20, 2007 64.40 64.40 60.13 61.88 8,628 +1.61(+2.67%)
Aug 17, 2007 59.85 60.97 59.08 60.27 4,766 +1.05(+1.77%)
Aug 16, 2007 59.99 61.18 58.73 59.22 6,116 -2.45(-3.97%)
Aug 15, 2007 60.97 64.19 60.97 61.67 7,949 -0.14(-0.23%)
Aug 14, 2007 62.44 62.44 60.55 61.81 4,285 -1.19(-1.89%)
Aug 13, 2007 61.11 66.01 60.20 63.00 11,627 +1.47(+2.39%)
Aug 10, 2007 60.06 61.53 59.22 61.53 6,625 +0.77(+1.27%)
Aug 09, 2007 58.66 60.83 58.66 60.76 12,371 +0.63(+1.05%)
Aug 08, 2007 61.95 62.02 57.96 60.13 22,738 -1.47(-2.39%)
Aug 07, 2007 61.32 62.79 58.87 61.60 14,555 -0.42(-0.68%)
Aug 06, 2007 61.88 62.58 61.53 62.02 12,467 -1.33(-2.10%)
Aug 03, 2007 63.42 63.91 63.21 63.35 1,722 -0.14(-0.22%)
Aug 02, 2007 60.76 63.49 60.06 63.49 4,681 +0.07(+0.11%)
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.