Stock Quote

Adicet Bio Inc (NQ: ACET )

15.70 +0.50 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 75.74 77.19 75.18 75.84 9,814 -0.65(-0.85%)
Jul 30, 2004 75.60 77.00 75.55 76.49 4,742 +0.05(+0.06%)
Jul 29, 2004 77.70 77.98 75.69 76.44 5,328 -0.09(-0.12%)
Jul 28, 2004 75.93 78.40 73.92 76.53 8,514 -0.05(-0.06%)
Jul 27, 2004 75.69 77.00 74.06 76.58 11,400 +2.38(+3.21%)
Jul 26, 2004 73.92 75.51 73.27 74.20 7,857 +0.93(+1.27%)
Jul 23, 2004 73.50 73.87 71.68 73.27 5,742 +0.56(+0.77%)
Jul 22, 2004 75.60 75.79 70.61 72.71 12,742 -3.36(-4.42%)
Jul 21, 2004 76.81 78.49 76.07 76.07 8,042 -1.82(-2.34%)
Jul 20, 2004 75.23 78.12 75.23 77.89 2,814 +2.29(+3.03%)
Jul 19, 2004 76.11 77.70 74.90 75.60 7,357 +0.14(+0.19%)
Jul 16, 2004 74.71 76.07 74.71 75.46 6,857 +0.05(+0.06%)
Jul 15, 2004 75.13 76.49 74.48 75.41 12,942 +0.33(+0.43%)
Jul 14, 2004 74.81 78.35 74.67 75.09 14,471 +0.05(+0.06%)
Jul 13, 2004 78.59 78.87 74.95 75.04 14,142 -3.17(-4.06%)
Jul 12, 2004 76.67 79.10 76.67 78.21 10,571 -0.26(-0.33%)
Jul 09, 2004 76.77 78.82 76.35 78.47 6,485 +2.08(+2.72%)
Jul 08, 2004 75.18 79.10 75.04 76.39 6,757 +0.98(+1.30%)
Jul 07, 2004 75.83 77.00 75.37 75.41 7,442 -1.21(-1.58%)
Jul 06, 2004 79.57 79.61 75.97 76.63 19,785 -4.11(-5.09%)
Jul 02, 2004 78.17 81.06 78.17 80.73 5,128 +2.43(+3.10%)
Jul 01, 2004 82.88 82.88 78.17 78.31 8,685 -3.83(-4.66%)
Jun 30, 2004 78.49 82.79 78.49 82.13 7,514 +1.68(+2.09%)
Jun 29, 2004 80.73 82.97 79.85 80.45 12,442 -1.31(-1.60%)
Jun 28, 2004 79.10 83.11 78.63 81.76 31,028 +1.12(+1.39%)
Jun 25, 2004 78.35 80.71 76.44 80.64 23,128 +3.50(+4.54%)
Jun 24, 2004 75.51 78.17 74.67 77.14 18,700 +3.17(+4.29%)
Jun 23, 2004 74.57 75.93 73.50 73.97 18,514 +0.00(+0.00%)
Jun 22, 2004 75.27 75.83 72.38 73.97 22,728 +0.00(+0.00%)
Jun 21, 2004 72.71 75.18 72.71 73.97 7,557 +1.26(+1.73%)
Jun 18, 2004 71.49 74.20 71.49 72.71 11,428 -1.03(-1.39%)
Jun 17, 2004 73.78 74.34 70.98 73.73 2,757 +0.23(+0.32%)
Jun 16, 2004 74.25 74.67 71.31 73.50 8,042 -0.65(-0.88%)
Jun 15, 2004 70.70 74.67 70.70 74.15 6,985 +2.89(+4.06%)
Jun 14, 2004 74.57 74.67 70.75 71.26 7,957 -2.33(-3.17%)
Jun 10, 2004 73.50 74.53 72.05 73.59 7,014 -1.07(-1.44%)
Jun 09, 2004 71.12 74.81 71.12 74.67 8,257 +2.15(+2.96%)
Jun 08, 2004 72.29 74.95 71.59 72.52 7,985 -1.87(-2.51%)
Jun 07, 2004 73.73 75.55 72.66 74.39 5,700 -0.28(-0.37%)
Jun 04, 2004 72.33 75.13 72.33 74.67 6,657 +2.85(+3.96%)
Jun 03, 2004 72.05 74.57 71.68 71.82 11,314 -2.10(-2.84%)
Jun 02, 2004 74.71 75.88 73.69 73.92 6,228 -0.79(-1.06%)
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.