Stock Quote

Adicet Bio Inc (NQ: ACET )

13.15 USD -1.41 (-9.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.95 20.09 18.41 18.48 136,125 -1.33(-6.71%)
May 30, 2018 20.72 21.11 19.53 19.81 115,998 -0.98(-4.71%)
May 29, 2018 20.44 20.86 20.09 20.79 38,542 +0.35(+1.71%)
May 25, 2018 20.44 20.44 20.44 0 -0.14(-0.68%)
May 24, 2018 20.79 21.56 20.16 20.58 71,067 -0.28(-1.34%)
May 23, 2018 20.37 20.93 20.02 20.86 57,297 +0.56(+2.76%)
May 22, 2018 19.60 20.86 19.53 20.30 67,518 +0.70(+3.57%)
May 21, 2018 19.53 19.88 19.39 19.60 43,600 +0.14(+0.72%)
May 18, 2018 19.46 19.74 19.04 19.46 53,263 +0.14(+0.72%)
May 17, 2018 19.67 19.95 19.25 19.32 50,499 -0.42(-2.13%)
May 16, 2018 19.04 19.81 18.90 19.74 63,346 +0.77(+4.06%)
May 15, 2018 19.32 19.32 18.69 18.97 64,326 -0.49(-2.52%)
May 14, 2018 19.04 19.60 18.69 19.46 75,592 +0.42(+2.21%)
May 11, 2018 19.74 19.97 18.69 19.04 80,804 -0.77(-3.89%)
May 10, 2018 19.81 20.12 19.32 19.81 86,642 +0.21(+1.07%)
May 09, 2018 18.76 20.02 18.76 19.60 121,252 +0.77(+4.09%)
May 08, 2018 19.25 19.32 17.50 18.83 176,883 -0.63(-3.24%)
May 07, 2018 18.13 20.58 18.13 19.46 301,886 +1.19(+6.51%)
May 04, 2018 15.82 19.18 15.82 18.27 324,424 +1.54(+9.21%)
May 03, 2018 17.08 17.15 16.03 16.73 149,698 -0.07(-0.42%)
May 02, 2018 18.06 18.13 16.70 16.80 131,845 -1.40(-7.69%)
May 01, 2018 17.57 18.83 17.57 18.20 124,910 +0.56(+3.17%)
Apr 30, 2018 18.06 18.37 17.43 17.64 77,229 -0.49(-2.70%)
Apr 27, 2018 18.20 19.18 17.78 18.13 82,937 -0.07(-0.38%)
Apr 26, 2018 17.64 18.41 17.09 18.20 91,628 +0.77(+4.42%)
Apr 25, 2018 17.36 18.06 16.66 17.43 153,169 +0.14(+0.81%)
Apr 24, 2018 16.24 17.36 16.24 17.29 222,257 +1.33(+8.33%)
Apr 23, 2018 17.64 17.85 15.54 15.96 300,430 -1.61(-9.16%)
Apr 20, 2018 19.04 19.04 17.50 17.57 409,127 -1.05(-5.64%)
Apr 19, 2018 22.39 22.47 18.20 18.62 1,058,418 -33.18(-64.05%)
Apr 18, 2018 51.59 53.09 51.59 51.80 54,040 +0.21(+0.41%)
Apr 17, 2018 51.31 51.80 51.24 51.59 50,211 +0.49(+0.96%)
Apr 16, 2018 49.56 51.31 49.07 51.10 65,950 +1.89(+3.84%)
Apr 13, 2018 50.82 50.82 49.00 49.21 55,729 -1.12(-2.23%)
Apr 12, 2018 50.47 51.55 50.12 50.33 63,191 +0.21(+0.42%)
Apr 11, 2018 50.19 51.38 49.77 50.12 74,063 -0.28(-0.56%)
Apr 10, 2018 48.72 51.35 48.51 50.40 86,124 +1.61(+3.30%)
Apr 09, 2018 51.87 51.87 47.95 48.79 100,167 -2.73(-5.30%)
Apr 06, 2018 51.38 52.82 51.13 51.52 48,010 -0.28(-0.54%)
Apr 05, 2018 50.54 52.92 50.33 51.80 50,753 +1.82(+3.64%)
Apr 04, 2018 48.86 50.19 48.44 49.98 77,915 +0.84(+1.71%)
Apr 03, 2018 50.33 50.82 48.79 49.14 71,805 -0.91(-1.82%)
Apr 02, 2018 52.85 53.13 48.72 50.05 60,588 -3.15(-5.92%)
Mar 29, 2018 53.20 53.20 53.20 0 +2.03(+3.97%)
Mar 28, 2018 51.66 52.01 50.58 51.17 51,965 -0.49(-0.95%)
Mar 27, 2018 50.47 53.06 49.14 51.66 73,497 +1.26(+2.50%)
Mar 26, 2018 51.10 51.45 48.09 50.40 64,790 +0.07(+0.14%)
Mar 23, 2018 51.10 51.75 50.33 50.33 36,713 -0.49(-0.96%)
Mar 22, 2018 51.03 52.36 50.26 50.82 32,249 -0.77(-1.49%)
Mar 21, 2018 51.10 52.15 50.68 51.59 32,753 +0.49(+0.96%)
Mar 20, 2018 51.59 52.04 50.40 51.10 40,738 -0.63(-1.22%)
Mar 19, 2018 53.06 53.13 50.19 51.73 49,679 -1.26(-2.38%)
Mar 16, 2018 52.57 53.76 52.15 52.99 86,692 +0.49(+0.93%)
Mar 15, 2018 52.85 53.76 51.59 52.50 35,120 -0.14(-0.27%)
Mar 14, 2018 54.11 54.88 51.94 52.64 42,166 -1.26(-2.34%)
Mar 13, 2018 53.62 54.67 53.20 53.90 44,734 +0.84(+1.58%)
Mar 12, 2018 52.71 53.34 52.57 53.06 28,138 +0.49(+0.93%)
Mar 09, 2018 52.01 52.92 51.17 52.57 31,582 +0.91(+1.76%)
Mar 08, 2018 53.13 53.19 51.31 51.66 34,397 -1.61(-3.02%)
Mar 07, 2018 52.92 54.39 52.50 53.27 34,482 -0.21(-0.39%)
Mar 06, 2018 52.99 54.46 52.78 53.48 51,765 +0.98(+1.87%)
Mar 05, 2018 51.10 52.99 51.10 52.50 29,586 +1.05(+2.04%)
Mar 02, 2018 49.00 51.66 48.79 51.45 39,092 +2.24(+4.55%)
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.