Stock Quote

Adicet Bio Inc (NQ: ACET )

14.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 221.41 225.26 210.84 211.12 33,549 -10.50(-4.74%)
Oct 29, 2015 220.50 225.40 218.54 221.62 37,258 +1.19(+0.54%)
Oct 28, 2015 210.42 220.43 210.35 220.43 38,132 +9.80(+4.65%)
Oct 27, 2015 210.49 214.75 209.51 210.63 31,515 -1.40(-0.66%)
Oct 26, 2015 212.80 213.15 209.86 212.03 20,207 -0.84(-0.39%)
Oct 23, 2015 215.25 215.25 208.74 212.87 20,529 +0.77(+0.36%)
Oct 22, 2015 208.25 214.76 207.41 212.10 39,184 +5.04(+2.43%)
Oct 21, 2015 211.68 212.76 202.23 207.06 71,710 -4.76(-2.25%)
Oct 20, 2015 217.00 218.75 211.47 211.82 25,889 -4.62(-2.13%)
Oct 19, 2015 208.67 219.41 196.07 216.44 26,460 +7.35(+3.52%)
Oct 16, 2015 209.58 211.68 204.26 209.09 26,619 -0.07(-0.03%)
Oct 15, 2015 203.21 210.14 197.98 209.16 29,407 +5.74(+2.82%)
Oct 14, 2015 201.25 207.90 200.48 203.42 26,202 +1.05(+0.52%)
Oct 13, 2015 207.13 209.43 201.39 202.37 24,076 -4.90(-2.36%)
Oct 12, 2015 196.84 208.46 195.37 207.27 38,864 +11.06(+5.64%)
Oct 09, 2015 198.94 200.34 195.51 196.21 18,361 -1.96(-0.99%)
Oct 08, 2015 199.43 201.04 194.81 198.17 23,256 -1.19(-0.60%)
Oct 07, 2015 193.06 199.43 190.40 199.36 32,854 +6.58(+3.41%)
Oct 06, 2015 197.12 199.37 190.96 192.78 18,298 -3.78(-1.92%)
Oct 05, 2015 198.31 199.19 195.30 196.56 26,087 +0.21(+0.11%)
Oct 02, 2015 190.89 199.22 187.67 196.35 37,485 +3.85(+2.00%)
Oct 01, 2015 192.08 193.69 186.55 192.50 29,160 +0.35(+0.18%)
Sep 30, 2015 193.48 195.16 188.86 192.15 36,244 +1.05(+0.55%)
Sep 29, 2015 191.24 193.55 186.24 191.10 32,382 -0.98(-0.51%)
Sep 28, 2015 199.57 213.15 191.59 192.08 49,471 -7.42(-3.72%)
Sep 25, 2015 204.54 206.50 198.87 199.50 49,883 -2.90(-1.44%)
Sep 24, 2015 203.77 205.38 198.66 202.40 31,465 -2.07(-1.01%)
Sep 23, 2015 207.41 207.62 203.24 204.47 32,926 -3.29(-1.58%)
Sep 22, 2015 208.67 211.68 204.54 207.76 30,033 -4.20(-1.98%)
Sep 21, 2015 211.89 222.25 209.51 211.96 45,682 +0.42(+0.20%)
Sep 18, 2015 205.45 214.76 204.69 211.54 126,522 +2.31(+1.10%)
Sep 17, 2015 207.62 213.50 204.68 209.23 36,607 +2.52(+1.22%)
Sep 16, 2015 200.34 208.39 199.23 206.71 32,031 +4.62(+2.29%)
Sep 15, 2015 190.75 208.74 188.15 202.09 65,066 +11.90(+6.26%)
Sep 14, 2015 188.86 191.17 184.04 190.19 44,772 +2.66(+1.42%)
Sep 11, 2015 175.21 192.01 172.62 187.53 154,092 +32.62(+21.06%)
Sep 10, 2015 154.91 156.25 152.46 154.91 23,149 -0.07(-0.05%)
Sep 09, 2015 162.05 162.05 152.74 154.98 30,011 -5.39(-3.36%)
Sep 08, 2015 157.85 161.42 156.31 160.37 23,194 +4.83(+3.11%)
Sep 04, 2015 152.74 155.54 155.54 155.54 18,257 +0.49(+0.32%)
Sep 03, 2015 153.44 156.03 152.43 155.05 19,208 +2.80(+1.84%)
Sep 02, 2015 153.93 153.93 148.43 152.25 18,736 +0.35(+0.23%)
Sep 01, 2015 154.00 155.82 150.74 151.90 15,318 -4.97(-3.17%)
Aug 31, 2015 159.11 159.39 155.40 156.87 12,052 -2.45(-1.54%)
Aug 28, 2015 156.94 159.85 155.61 159.32 14,367 +1.19(+0.75%)
Aug 27, 2015 159.60 163.24 155.05 158.13 28,513 -0.63(-0.40%)
Aug 26, 2015 157.43 159.46 153.09 158.76 17,743 +3.64(+2.35%)
Aug 25, 2015 164.57 164.57 153.86 155.12 20,518 -4.76(-2.98%)
Aug 24, 2015 162.68 165.06 154.21 159.88 28,781 -10.99(-6.43%)
Aug 21, 2015 170.94 174.16 167.22 170.87 20,686 -3.71(-2.13%)
Aug 20, 2015 175.28 175.56 172.97 174.58 19,588 -2.24(-1.27%)
Aug 19, 2015 176.33 177.94 173.53 176.82 18,494 -0.63(-0.36%)
Aug 18, 2015 177.80 178.22 175.77 177.45 12,261 -0.49(-0.28%)
Aug 17, 2015 176.12 178.43 173.25 177.94 13,456 +0.70(+0.39%)
Aug 14, 2015 175.70 178.50 173.88 177.24 12,945 +1.82(+1.04%)
Aug 13, 2015 180.81 180.81 173.67 175.42 15,870 -3.57(-1.99%)
Aug 12, 2015 174.72 179.55 172.69 178.99 23,905 +2.38(+1.35%)
Aug 11, 2015 174.16 176.75 173.67 176.61 26,605 +0.49(+0.28%)
Aug 10, 2015 171.50 176.19 169.33 176.12 34,493 +5.11(+2.99%)
Aug 07, 2015 166.67 172.48 166.53 171.01 28,186 +3.01(+1.79%)
Aug 06, 2015 164.08 168.28 161.28 168.00 25,710 +4.55(+2.78%)
Aug 05, 2015 165.06 166.32 160.72 163.45 10,688 -0.98(-0.60%)
Aug 04, 2015 163.10 166.18 162.26 164.43 8,548 +1.12(+0.69%)
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.