Stock Quote

Adicet Bio Inc (NQ: ACET )

14.49 USD +0.92 (+6.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 75.60 76.30 72.47 73.55 32,328 -1.45(-1.93%)
Oct 28, 2004 67.85 76.86 66.55 74.99 39,142 +6.30(+9.17%)
Oct 27, 2004 62.11 69.07 62.11 68.69 26,985 +5.69(+9.04%)
Oct 26, 2004 62.77 63.19 61.51 63.00 20,428 -0.33(-0.52%)
Oct 25, 2004 63.00 63.93 62.77 63.33 11,242 +0.05(+0.07%)
Oct 22, 2004 64.87 64.87 62.53 63.28 16,242 -1.54(-2.38%)
Oct 21, 2004 64.45 65.33 64.26 64.82 18,100 +0.37(+0.58%)
Oct 20, 2004 63.70 64.82 63.14 64.45 6,985 +0.28(+0.44%)
Oct 19, 2004 64.96 66.59 64.17 64.17 7,028 -1.17(-1.79%)
Oct 18, 2004 64.82 66.41 64.77 65.33 6,942 -0.09(-0.14%)
Oct 15, 2004 65.94 66.31 65.24 65.43 7,842 +0.28(+0.43%)
Oct 14, 2004 65.43 65.99 64.73 65.15 19,871 -0.28(-0.43%)
Oct 13, 2004 65.01 66.59 64.73 65.43 13,914 -1.12(-1.68%)
Oct 12, 2004 66.45 66.64 65.05 66.55 8,728 +0.70(+1.06%)
Oct 11, 2004 66.13 66.36 65.33 65.85 8,728 +0.42(+0.64%)
Oct 08, 2004 66.36 66.73 65.38 65.43 10,414 -0.93(-1.41%)
Oct 07, 2004 67.85 68.23 66.13 66.36 14,728 -0.84(-1.25%)
Oct 06, 2004 66.87 67.85 65.80 67.20 23,414 +0.05(+0.07%)
Oct 05, 2004 67.76 69.07 66.64 67.15 23,285 -0.84(-1.24%)
Oct 04, 2004 68.60 69.44 67.71 67.99 25,657 -0.61(-0.88%)
Oct 01, 2004 66.22 68.83 66.22 68.60 18,600 +1.40(+2.08%)
Sep 30, 2004 65.75 67.67 65.75 67.20 8,785 +0.70(+1.05%)
Sep 29, 2004 66.22 67.34 65.43 66.50 11,557 +0.05(+0.07%)
Sep 28, 2004 64.63 66.92 64.49 66.45 19,114 +1.59(+2.45%)
Sep 27, 2004 65.33 65.61 62.91 64.87 19,485 -1.31(-1.97%)
Sep 24, 2004 66.31 66.83 65.85 66.17 8,342 +0.14(+0.21%)
Sep 23, 2004 65.85 66.83 65.80 66.03 6,400 +0.05(+0.07%)
Sep 22, 2004 66.36 66.87 65.80 65.99 20,300 -1.35(-2.01%)
Sep 21, 2004 66.64 67.62 65.80 67.34 19,028 +0.56(+0.84%)
Sep 20, 2004 67.90 67.99 65.80 66.78 28,085 -1.91(-2.79%)
Sep 17, 2004 68.13 70.09 66.50 68.69 16,357 +1.73(+2.58%)
Sep 16, 2004 66.59 68.65 66.27 66.97 17,057 +0.37(+0.56%)
Sep 15, 2004 69.07 69.07 66.36 66.59 43,328 -0.51(-0.77%)
Sep 14, 2004 71.45 72.66 66.64 67.11 36,600 -5.18(-7.17%)
Sep 13, 2004 73.03 73.64 71.68 72.29 11,085 -0.23(-0.32%)
Sep 10, 2004 78.31 78.31 71.45 72.52 18,385 -4.11(-5.36%)
Sep 09, 2004 73.55 77.33 73.55 76.63 8,014 +2.19(+2.95%)
Sep 08, 2004 73.03 74.90 73.03 74.43 7,957 +1.07(+1.46%)
Sep 07, 2004 74.39 75.27 73.27 73.36 7,057 -0.05(-0.06%)
Sep 03, 2004 72.10 74.39 72.10 73.41 4,085 +0.84(+1.16%)
Sep 02, 2004 72.33 73.45 72.10 72.57 5,057 +0.37(+0.52%)
Sep 01, 2004 72.57 75.83 71.91 72.19 5,700 +0.51(+0.72%)
Aug 31, 2004 73.69 73.97 71.31 71.68 8,542 -2.01(-2.72%)
Aug 30, 2004 73.13 75.32 72.89 73.69 11,957 +0.65(+0.90%)
Aug 27, 2004 74.01 74.43 72.24 73.03 5,000 -0.84(-1.14%)
Aug 26, 2004 74.20 75.37 73.87 73.87 7,000 -0.79(-1.06%)
Aug 25, 2004 72.94 74.67 72.10 74.67 9,100 +1.87(+2.56%)
Aug 24, 2004 75.13 75.18 71.96 72.80 6,985 +0.19(+0.26%)
Aug 23, 2004 74.48 74.48 72.15 72.61 6,485 -0.93(-1.27%)
Aug 20, 2004 71.45 73.92 70.93 73.55 5,779 +2.99(+4.23%)
Aug 19, 2004 71.59 73.08 70.47 70.56 6,285 -1.77(-2.45%)
Aug 18, 2004 74.06 74.25 70.56 72.33 14,263 -2.38(-3.19%)
Aug 17, 2004 77.14 77.14 74.05 74.71 4,728 -1.59(-2.08%)
Aug 16, 2004 75.46 76.30 73.88 76.30 6,914 +1.91(+2.57%)
Aug 13, 2004 73.73 74.90 73.73 74.39 7,114 +0.47(+0.63%)
Aug 12, 2004 73.22 74.62 72.94 73.92 3,257 -0.09(-0.13%)
Aug 11, 2004 73.87 74.53 72.85 74.01 7,814 -1.68(-2.22%)
Aug 10, 2004 73.73 75.83 73.59 75.69 3,571 +3.08(+4.24%)
Aug 09, 2004 74.67 74.67 71.87 72.61 3,738 +0.05(+0.06%)
Aug 06, 2004 74.20 76.53 72.47 72.57 11,228 -3.31(-4.37%)
Aug 05, 2004 74.20 77.98 72.80 75.88 12,042 +1.21(+1.62%)
Aug 04, 2004 75.18 76.39 74.20 74.67 5,628 -1.68(-2.20%)
Aug 03, 2004 74.48 77.28 74.48 76.35 3,714 +0.51(+0.67%)
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.