Stock Quote

Adicet Bio Inc (NQ: ACET )

11.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 68.25 70.35 67.97 70.14 32,816 +2.17(+3.19%)
Oct 26, 2012 67.83 67.97 67.97 67.97 9,942 +0.21(+0.31%)
Oct 25, 2012 66.64 67.76 66.15 67.76 17,719 +1.82(+2.76%)
Oct 24, 2012 65.80 66.08 64.61 65.94 8,722 +0.21(+0.32%)
Oct 23, 2012 66.22 66.22 62.93 65.73 11,681 +0.49(+0.75%)
Oct 19, 2012 65.73 66.28 64.26 65.24 12,183 -1.12(-1.69%)
Oct 18, 2012 66.08 67.90 65.60 66.36 16,509 +0.42(+0.64%)
Oct 17, 2012 63.77 66.22 63.77 65.94 6,457 +2.10(+3.29%)
Oct 16, 2012 64.40 64.40 63.00 63.84 13,519 -0.14(-0.22%)
Oct 15, 2012 63.07 64.12 63.00 63.98 12,622 +0.91(+1.44%)
Oct 12, 2012 63.14 63.35 62.65 63.07 8,194 -0.21(-0.33%)
Oct 11, 2012 64.61 65.03 63.00 63.28 6,028 -0.91(-1.42%)
Oct 10, 2012 63.42 64.33 63.07 64.19 7,174 +0.70(+1.10%)
Oct 09, 2012 64.47 64.61 63.00 63.49 15,481 -0.91(-1.41%)
Oct 08, 2012 65.31 65.31 63.71 64.40 6,411 -1.40(-2.13%)
Oct 05, 2012 67.20 67.55 65.59 65.80 5,623 -1.19(-1.78%)
Oct 04, 2012 66.85 67.13 65.94 66.99 5,402 +0.21(+0.31%)
Oct 03, 2012 66.22 67.13 65.80 66.78 8,594 +0.42(+0.63%)
Oct 02, 2012 66.50 66.78 65.03 66.36 8,311 -0.07(-0.11%)
Oct 01, 2012 66.78 67.62 65.80 66.43 10,069 +0.28(+0.42%)
Sep 28, 2012 65.52 66.92 65.03 66.15 12,021 +0.28(+0.43%)
Sep 27, 2012 65.24 66.50 64.96 65.87 9,547 +0.70(+1.07%)
Sep 26, 2012 65.59 65.73 64.19 65.17 8,534 +0.00(+0.00%)
Sep 25, 2012 67.20 67.48 64.89 65.17 17,149 -1.96(-2.92%)
Sep 24, 2012 67.27 67.48 64.40 67.13 18,528 -0.14(-0.21%)
Sep 21, 2012 68.32 68.46 67.20 67.27 25,267 -0.35(-0.52%)
Sep 20, 2012 67.55 68.04 67.06 67.62 8,139 -0.14(-0.21%)
Sep 19, 2012 67.90 68.39 67.13 67.76 9,784 -0.14(-0.21%)
Sep 18, 2012 68.67 68.67 66.99 67.90 19,158 -0.56(-0.82%)
Sep 17, 2012 66.85 68.60 66.74 68.46 17,202 +1.19(+1.77%)
Sep 14, 2012 66.85 67.62 66.50 67.27 16,693 +0.49(+0.73%)
Sep 13, 2012 66.50 67.06 65.45 66.78 34,131 +0.00(+0.00%)
Sep 12, 2012 65.59 66.92 64.89 66.78 17,329 +1.19(+1.81%)
Sep 11, 2012 63.77 65.82 63.70 65.59 17,020 +1.82(+2.85%)
Sep 10, 2012 63.42 64.33 63.21 63.77 8,082 +0.42(+0.66%)
Sep 07, 2012 64.75 64.75 61.60 63.35 30,628 -0.70(-1.09%)
Sep 06, 2012 63.21 64.47 63.21 64.05 19,449 +1.05(+1.67%)
Sep 05, 2012 63.28 63.70 62.65 63.00 15,926 -0.14(-0.22%)
Sep 04, 2012 63.00 63.49 62.02 63.14 17,895 +0.56(+0.89%)
Aug 31, 2012 61.81 62.72 61.67 62.58 6,923 +1.33(+2.17%)
Aug 30, 2012 60.13 61.67 60.06 61.25 4,745 +0.84(+1.39%)
Aug 29, 2012 59.15 60.41 58.38 60.41 10,613 +0.77(+1.29%)
Aug 27, 2012 59.99 59.99 58.94 59.64 7,769 -0.35(-0.58%)
Aug 24, 2012 59.08 60.48 58.87 59.99 10,158 +0.77(+1.30%)
Aug 23, 2012 61.39 61.39 59.08 59.22 11,013 -2.24(-3.64%)
Aug 22, 2012 62.23 62.23 61.39 61.46 4,212 -0.70(-1.13%)
Aug 21, 2012 62.86 63.77 62.09 62.16 6,078 -0.35(-0.56%)
Aug 20, 2012 63.63 63.63 62.09 62.51 5,292 -1.12(-1.76%)
Aug 17, 2012 62.93 63.63 61.74 63.63 10,286 +0.84(+1.34%)
Aug 16, 2012 61.95 63.00 61.04 62.79 7,549 +0.84(+1.36%)
Aug 15, 2012 61.39 62.30 61.39 61.95 4,814 +0.63(+1.03%)
Aug 14, 2012 62.51 62.51 60.83 61.32 6,592 -0.42(-0.68%)
Aug 13, 2012 61.95 62.37 59.85 61.74 7,477 -0.14(-0.23%)
Aug 10, 2012 62.86 63.28 61.67 61.88 4,488 -1.33(-2.10%)
Aug 09, 2012 63.63 63.91 62.93 63.21 3,893 -0.28(-0.44%)
Aug 08, 2012 63.56 64.05 62.65 63.49 10,409 -0.14(-0.22%)
Aug 07, 2012 63.35 64.33 63.07 63.63 8,899 +0.56(+0.89%)
Aug 06, 2012 63.49 64.54 63.00 63.07 8,029 -0.35(-0.55%)
Aug 03, 2012 62.16 63.63 62.16 63.42 9,290 +2.03(+3.31%)
Aug 02, 2012 61.18 61.95 60.20 61.39 10,891 +0.14(+0.23%)
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.