Stock Quote

Adicet Bio Inc (NQ: ACET )

9.800 USD -0.550 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.16 13.56 12.70 13.08 170,715 +0.06(+0.46%)
Mar 30, 2021 12.52 13.62 11.71 13.02 229,907 +0.36(+2.84%)
Mar 29, 2021 13.10 13.14 12.31 12.66 91,459 -0.48(-3.65%)
Mar 26, 2021 12.98 13.52 12.69 13.14 86,500 +0.14(+1.08%)
Mar 25, 2021 13.29 13.58 12.85 13.00 99,949 -0.60(-4.41%)
Mar 24, 2021 14.35 14.51 13.43 13.60 69,864 -0.77(-5.36%)
Mar 23, 2021 14.55 14.72 13.94 14.37 180,558 -0.34(-2.31%)
Mar 22, 2021 14.88 14.99 14.22 14.71 157,772 +0.17(+1.17%)
Mar 19, 2021 14.37 15.09 14.04 14.54 490,000 -0.01(-0.07%)
Mar 18, 2021 14.83 15.17 14.33 14.55 185,399 -0.64(-4.21%)
Mar 17, 2021 15.71 16.00 14.90 15.19 226,681 -0.59(-3.74%)
Mar 16, 2021 16.02 16.02 14.47 15.78 224,710 -0.82(-4.94%)
Mar 15, 2021 14.84 16.75 14.20 16.60 148,483 +1.84(+12.47%)
Mar 12, 2021 14.00 14.95 13.52 14.76 94,400 +0.63(+4.46%)
Mar 11, 2021 14.87 15.30 14.13 14.13 233,097 -0.72(-4.85%)
Mar 10, 2021 15.06 15.33 14.21 14.85 75,312 +0.08(+0.54%)
Mar 09, 2021 14.48 15.00 14.33 14.77 136,997 +0.66(+4.68%)
Mar 08, 2021 13.55 14.59 13.30 14.11 76,332 +0.41(+2.99%)
Mar 05, 2021 14.00 14.00 12.52 13.70 144,000 -0.09(-0.65%)
Mar 04, 2021 15.44 15.68 13.63 13.79 202,681 -1.80(-11.55%)
Mar 03, 2021 15.57 16.00 14.81 15.59 197,379 -0.16(-1.02%)
Mar 02, 2021 15.47 15.79 15.12 15.75 170,497 +0.15(+0.96%)
Mar 01, 2021 15.44 15.88 14.62 15.60 121,230 +0.29(+1.89%)
Feb 26, 2021 15.29 15.85 14.77 15.31 218,300 -0.44(-2.79%)
Feb 25, 2021 16.34 16.89 15.47 15.75 89,451 -0.65(-3.96%)
Feb 24, 2021 15.72 16.89 15.56 16.40 86,239 +0.69(+4.39%)
Feb 23, 2021 15.60 15.99 14.27 15.71 228,691 -0.57(-3.50%)
Feb 22, 2021 16.16 17.12 15.86 16.28 153,007 +0.16(+0.99%)
Feb 19, 2021 16.05 16.38 15.30 16.12 93,400 +0.32(+2.03%)
Feb 18, 2021 16.00 16.50 14.01 15.80 420,104 -0.31(-1.92%)
Feb 17, 2021 16.15 16.82 15.53 16.11 316,080 -0.64(-3.82%)
Feb 16, 2021 17.00 17.17 16.27 16.75 272,589 -0.07(-0.42%)
Feb 12, 2021 17.26 17.26 15.35 16.82 192,000 -0.35(-2.04%)
Feb 11, 2021 16.17 17.55 15.05 17.17 288,743 +0.47(+2.81%)
Feb 10, 2021 14.50 17.80 14.09 16.70 1,567,156 +3.01(+21.99%)
Feb 09, 2021 14.12 14.16 13.48 13.69 38,736 -0.28(-2.00%)
Feb 08, 2021 12.67 14.08 12.67 13.97 97,471 +1.30(+10.26%)
Feb 05, 2021 12.61 13.23 12.13 12.67 95,800 +0.13(+1.04%)
Feb 04, 2021 12.19 12.61 12.09 12.54 72,969 +0.17(+1.37%)
Feb 03, 2021 12.41 12.95 12.23 12.37 46,341 +0.17(+1.39%)
Feb 02, 2021 12.38 12.96 12.20 12.20 53,708 +0.08(+0.66%)
Feb 01, 2021 12.61 12.80 12.05 12.12 70,871 -0.18(-1.46%)
Jan 29, 2021 13.12 13.12 12.05 12.30 77,900 -0.11(-0.89%)
Jan 28, 2021 13.36 13.50 12.41 12.41 58,570 -0.65(-4.98%)
Jan 27, 2021 13.47 13.93 12.69 13.06 53,381 -0.87(-6.25%)
Jan 26, 2021 14.66 14.97 13.81 13.93 54,489 -0.77(-5.24%)
Jan 25, 2021 14.76 15.00 14.07 14.70 35,234 +0.16(+1.10%)
Jan 22, 2021 14.50 14.70 13.90 14.54 42,300 +0.04(+0.28%)
Jan 21, 2021 14.40 14.92 13.47 14.50 94,101 +0.06(+0.42%)
Jan 20, 2021 13.88 15.19 13.88 14.44 160,169 +0.95(+7.04%)
Jan 19, 2021 13.14 13.50 12.68 13.49 53,836 +0.39(+2.98%)
Jan 15, 2021 13.40 13.44 12.91 13.10 25,600 -0.32(-2.38%)
Jan 14, 2021 13.49 13.53 13.05 13.42 33,320 +0.15(+1.13%)
Jan 13, 2021 13.50 13.82 13.03 13.27 56,738 -0.24(-1.78%)
Jan 12, 2021 13.87 13.93 13.26 13.51 47,218 -0.26(-1.89%)
Jan 11, 2021 13.50 14.03 13.48 13.77 50,765 +0.05(+0.36%)
Jan 08, 2021 14.08 14.10 13.47 13.72 47,400 -0.34(-2.42%)
Jan 07, 2021 14.06 14.31 13.97 14.06 34,562 +0.04(+0.29%)
Jan 06, 2021 13.85 14.08 13.63 14.02 38,406 +0.47(+3.47%)
Jan 05, 2021 13.26 13.96 13.10 13.55 31,041 +0.13(+0.97%)
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.