Stock Quote

Adicet Bio Inc (NQ: ACET )

13.43 -1.14 (-7.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.06 39.83 38.85 39.27 8,981 +0.07(+0.18%)
Aug 30, 2010 39.41 39.83 38.43 39.20 14,251 -0.56(-1.41%)
Aug 27, 2010 38.50 39.90 37.41 39.76 8,417 +1.89(+4.99%)
Aug 26, 2010 39.48 40.18 37.67 37.87 7,871 -1.33(-3.39%)
Aug 25, 2010 37.66 39.34 37.17 39.20 8,441 +1.33(+3.51%)
Aug 24, 2010 37.59 38.92 37.45 37.87 10,833 -0.14(-0.37%)
Aug 23, 2010 40.32 40.32 38.01 38.01 8,248 -2.10(-5.24%)
Aug 20, 2010 39.55 40.11 38.36 40.11 16,435 +0.35(+0.88%)
Aug 19, 2010 41.23 41.44 39.76 39.76 15,429 -1.82(-4.38%)
Aug 18, 2010 41.79 42.21 41.09 41.58 10,620 -0.14(-0.34%)
Aug 17, 2010 41.79 42.84 41.37 41.72 10,707 +0.56(+1.36%)
Aug 16, 2010 40.32 42.21 40.25 41.16 9,825 +0.84(+2.08%)
Aug 13, 2010 41.86 42.91 40.25 40.32 9,736 -1.68(-4.00%)
Aug 12, 2010 40.53 42.21 40.53 42.00 20,680 +1.12(+2.74%)
Aug 11, 2010 42.84 43.40 40.60 40.88 18,362 -3.08(-7.01%)
Aug 10, 2010 44.59 45.08 43.82 43.96 11,545 -1.19(-2.64%)
Aug 09, 2010 44.66 45.22 43.48 45.15 10,771 +0.77(+1.74%)
Aug 06, 2010 44.10 45.15 42.63 44.38 9,090 -0.35(-0.78%)
Aug 05, 2010 46.13 46.69 44.59 44.73 16,294 -1.96(-4.20%)
Aug 04, 2010 46.69 46.90 46.13 46.69 5,239 +0.14(+0.30%)
Aug 03, 2010 46.90 47.25 46.20 46.55 5,793 -0.42(-0.89%)
Aug 02, 2010 48.65 48.65 46.85 46.97 7,259 -0.77(-1.61%)
Jul 30, 2010 47.25 48.93 46.62 47.74 9,356 +0.14(+0.29%)
Jul 29, 2010 47.39 47.88 47.25 47.60 7,249 +0.35(+0.74%)
Jul 28, 2010 47.11 47.39 46.52 47.25 13,212 -0.21(-0.44%)
Jul 27, 2010 47.53 49.00 45.57 47.46 18,052 +0.21(+0.44%)
Jul 26, 2010 44.38 47.95 43.89 47.25 21,601 +2.73(+6.13%)
Jul 23, 2010 41.86 44.66 41.65 44.52 16,286 +2.59(+6.18%)
Jul 22, 2010 40.60 42.28 40.53 41.93 7,382 +2.10(+5.27%)
Jul 21, 2010 41.93 42.00 39.83 39.83 5,024 -1.75(-4.21%)
Jul 20, 2010 39.06 41.58 39.06 41.58 8,708 +1.89(+4.76%)
Jul 19, 2010 39.97 40.88 39.27 39.69 5,315 -0.21(-0.53%)
Jul 16, 2010 41.86 42.07 39.76 39.90 12,025 -2.45(-5.79%)
Jul 15, 2010 43.05 43.12 41.58 42.35 7,436 -0.42(-0.98%)
Jul 14, 2010 42.07 42.98 41.65 42.77 10,578 +0.35(+0.83%)
Jul 13, 2010 40.60 42.56 39.97 42.42 20,655 +2.59(+6.50%)
Jul 12, 2010 41.30 41.30 39.76 39.83 7,957 -1.54(-3.72%)
Jul 09, 2010 39.97 41.37 38.99 41.37 6,561 +1.40(+3.50%)
Jul 08, 2010 39.97 40.04 38.57 39.97 10,896 +0.42(+1.06%)
Jul 07, 2010 37.94 39.69 37.38 39.55 18,548 +1.89(+5.02%)
Jul 06, 2010 38.78 39.83 37.24 37.66 30,480 -1.33(-3.41%)
Jul 02, 2010 40.46 40.62 38.57 38.99 10,391 -1.05(-2.62%)
Jul 01, 2010 40.46 40.74 39.34 40.04 16,174 -0.07(-0.17%)
Jun 30, 2010 41.30 42.07 40.11 40.11 14,124 -1.26(-3.05%)
Jun 29, 2010 43.54 43.54 40.95 41.37 26,296 -3.29(-7.37%)
Jun 25, 2010 45.78 45.78 44.17 44.66 43,983 -0.84(-1.85%)
Jun 24, 2010 45.71 46.55 45.43 45.50 8,747 -0.63(-1.37%)
Jun 23, 2010 46.48 47.81 45.99 46.13 10,182 -0.56(-1.20%)
Jun 22, 2010 46.97 48.23 46.55 46.69 46,026 +0.14(+0.30%)
Jun 21, 2010 47.60 47.60 46.20 46.55 44,652 -0.07(-0.15%)
Jun 18, 2010 47.46 47.74 46.27 46.62 33,511 -0.49(-1.04%)
Jun 17, 2010 47.32 47.46 45.36 47.11 21,893 +0.00(+0.00%)
Jun 16, 2010 47.18 47.95 46.90 47.11 8,986 -0.49(-1.03%)
Jun 15, 2010 46.48 48.16 46.27 47.60 22,134 +1.54(+3.34%)
Jun 14, 2010 45.99 46.90 45.43 46.06 16,590 +0.77(+1.70%)
Jun 11, 2010 44.45 45.43 44.45 45.29 8,219 +0.03(+0.08%)
Jun 10, 2010 42.56 45.64 42.56 45.26 19,005 +2.84(+6.68%)
Jun 09, 2010 44.10 44.10 42.21 42.42 8,461 -1.05(-2.42%)
Jun 08, 2010 43.05 44.17 42.00 43.47 15,636 +0.56(+1.31%)
Jun 07, 2010 44.17 45.08 42.84 42.91 19,325 -1.12(-2.54%)
Jun 04, 2010 44.80 45.35 43.61 44.03 19,729 -2.31(-4.98%)
Jun 03, 2010 45.71 46.69 44.45 46.34 20,502 +0.56(+1.22%)
Jun 02, 2010 42.77 45.78 42.49 45.78 19,924 +3.22(+7.57%)
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.