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 (%)
Sep 30, 2014 137.20 139.93 135.10 135.24 29,142 -1.40(-1.02%)
Sep 29, 2014 136.92 140.21 136.15 136.64 22,497 -2.10(-1.51%)
Sep 26, 2014 137.55 142.80 133.98 138.74 21,561 +1.19(+0.87%)
Sep 25, 2014 139.86 140.77 136.71 137.55 18,994 -2.31(-1.65%)
Sep 24, 2014 139.79 140.70 138.88 139.86 25,027 +0.98(+0.71%)
Sep 23, 2014 140.00 140.63 138.18 138.88 22,427 -1.96(-1.39%)
Sep 22, 2014 143.92 143.92 140.63 140.84 21,192 -3.57(-2.47%)
Sep 19, 2014 149.80 150.08 143.78 144.41 22,282 -4.69(-3.15%)
Sep 18, 2014 147.14 153.44 145.74 149.10 21,189 +2.10(+1.43%)
Sep 17, 2014 146.16 148.12 145.21 147.00 26,995 +0.70(+0.48%)
Sep 16, 2014 145.67 147.98 145.60 146.30 16,040 +0.00(+0.00%)
Sep 15, 2014 148.61 150.29 144.83 146.30 14,661 -2.45(-1.65%)
Sep 12, 2014 148.61 150.01 148.05 148.75 30,610 -0.14(-0.09%)
Sep 11, 2014 150.85 152.04 147.70 148.89 27,808 -3.43(-2.25%)
Sep 10, 2014 150.92 152.46 149.03 152.32 32,720 +1.12(+0.74%)
Sep 09, 2014 153.58 153.58 149.38 151.20 46,334 -3.64(-2.35%)
Sep 08, 2014 150.29 159.25 147.84 154.84 61,693 +4.34(+2.88%)
Sep 05, 2014 140.70 150.92 140.70 150.50 79,527 +13.30(+9.69%)
Sep 04, 2014 137.20 138.25 136.08 137.20 30,449 -0.07(-0.05%)
Sep 03, 2014 136.78 138.11 135.17 137.27 19,063 +0.84(+0.62%)
Sep 02, 2014 134.33 137.48 132.30 136.43 19,742 +1.89(+1.40%)
Aug 29, 2014 131.95 134.54 134.54 134.54 14,414 +2.52(+1.91%)
Aug 28, 2014 134.19 134.89 131.95 132.02 16,161 -2.31(-1.72%)
Aug 27, 2014 135.10 135.10 132.79 134.33 15,191 -1.19(-0.88%)
Aug 26, 2014 134.47 136.43 133.63 135.52 21,782 +1.05(+0.78%)
Aug 25, 2014 136.50 137.48 134.26 134.47 17,833 -1.61(-1.18%)
Aug 22, 2014 135.94 136.43 134.33 136.08 23,090 +0.07(+0.05%)
Aug 21, 2014 134.40 136.08 133.56 136.01 19,983 +1.61(+1.20%)
Aug 20, 2014 133.14 134.61 132.86 134.40 29,670 +0.98(+0.73%)
Aug 19, 2014 132.37 134.68 132.37 133.42 24,416 +1.40(+1.06%)
Aug 18, 2014 129.50 132.23 129.50 132.02 17,504 +3.50(+2.72%)
Aug 15, 2014 130.41 131.53 127.68 128.52 27,748 -0.91(-0.70%)
Aug 14, 2014 128.31 129.50 128.31 129.43 13,371 +1.26(+0.98%)
Aug 13, 2014 126.77 128.24 126.14 128.17 11,781 +1.68(+1.33%)
Aug 12, 2014 127.75 127.75 125.93 126.49 25,370 -1.68(-1.31%)
Aug 11, 2014 127.75 129.50 126.42 128.17 22,924 +1.05(+0.83%)
Aug 08, 2014 125.23 127.12 124.91 127.12 22,770 +1.82(+1.45%)
Aug 07, 2014 123.13 126.14 122.29 125.30 35,249 +2.03(+1.65%)
Aug 06, 2014 118.86 123.83 118.86 123.27 21,998 +4.27(+3.59%)
Aug 05, 2014 115.85 119.35 115.85 119.00 17,573 +2.52(+2.16%)
Aug 04, 2014 117.25 117.81 115.64 116.48 28,240 -0.77(-0.66%)
Aug 01, 2014 116.69 118.65 116.27 117.25 22,629 -0.07(-0.06%)
Jul 31, 2014 119.91 119.91 116.62 117.32 27,242 -3.99(-3.29%)
Jul 30, 2014 121.52 122.08 120.26 121.31 12,780 +0.84(+0.70%)
Jul 29, 2014 122.43 122.43 120.26 120.47 25,043 -1.47(-1.21%)
Jul 28, 2014 123.41 123.69 122.24 121.94 22,098 -1.19(-0.97%)
Jul 25, 2014 124.67 124.95 122.41 123.13 17,277 -2.17(-1.73%)
Jul 24, 2014 125.58 126.84 124.32 125.30 16,530 +0.14(+0.11%)
Jul 23, 2014 122.22 125.83 122.15 125.16 26,374 +3.15(+2.58%)
Jul 22, 2014 122.22 122.92 121.03 122.01 18,689 +0.21(+0.17%)
Jul 21, 2014 122.85 123.20 121.66 121.80 17,763 -1.68(-1.36%)
Jul 18, 2014 120.75 123.48 120.75 123.48 22,002 +2.59(+2.14%)
Jul 17, 2014 121.59 122.43 120.65 120.89 21,501 -0.91(-0.75%)
Jul 16, 2014 123.13 123.83 120.61 121.80 18,940 -0.35(-0.29%)
Jul 15, 2014 121.73 123.55 121.45 122.15 23,379 -0.42(-0.34%)
Jul 14, 2014 121.03 122.99 119.91 122.57 19,274 +2.45(+2.04%)
Jul 11, 2014 120.61 121.44 119.70 120.12 17,461 -0.49(-0.41%)
Jul 10, 2014 121.03 122.49 119.84 120.61 19,798 -2.38(-1.94%)
Jul 09, 2014 122.71 124.53 122.64 122.99 30,235 +1.12(+0.92%)
Jul 08, 2014 123.13 123.55 120.60 121.87 83,021 -1.68(-1.36%)
Jul 07, 2014 126.91 127.45 123.13 123.55 27,213 -3.43(-2.70%)
Jul 03, 2014 125.02 126.98 126.98 126.98 12,257 +2.31(+1.85%)
Jul 02, 2014 126.84 127.33 124.46 124.67 18,094 -2.17(-1.71%)
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.