Stock Quote

Adicet Bio Inc (NQ: ACET )

10.18 USD -0.46 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 160.16 160.16 156.38 159.18 34,413 +1.19(+0.75%)
Oct 30, 2014 154.42 158.76 152.88 157.99 21,618 +2.52(+1.62%)
Oct 29, 2014 154.14 156.10 152.44 155.47 26,307 +1.33(+0.86%)
Oct 28, 2014 145.88 154.56 145.88 154.14 35,951 +8.61(+5.92%)
Oct 27, 2014 140.00 145.81 140.35 145.53 26,707 +5.18(+3.69%)
Oct 24, 2014 141.19 141.40 138.35 140.35 19,682 -0.49(-0.35%)
Oct 23, 2014 136.85 142.10 136.50 140.84 18,782 +5.39(+3.98%)
Oct 22, 2014 138.95 139.58 135.10 135.45 16,517 -3.64(-2.62%)
Oct 21, 2014 137.55 139.30 130.44 139.09 21,051 +2.59(+1.90%)
Oct 20, 2014 137.97 138.88 135.53 136.50 62,559 -2.66(-1.91%)
Oct 17, 2014 138.25 139.58 137.55 139.16 32,054 +3.08(+2.26%)
Oct 16, 2014 132.58 137.55 130.13 136.08 17,416 +1.54(+1.14%)
Oct 15, 2014 130.27 135.17 128.74 134.54 103,282 +2.10(+1.59%)
Oct 14, 2014 130.90 135.24 129.88 132.44 31,785 +3.08(+2.38%)
Oct 13, 2014 128.66 132.09 127.72 129.36 43,301 +0.91(+0.71%)
Oct 10, 2014 127.33 130.50 126.95 128.45 26,789 +0.42(+0.33%)
Oct 09, 2014 131.39 133.07 127.96 128.03 17,818 -3.43(-2.61%)
Oct 08, 2014 128.45 131.60 126.77 131.46 24,577 +3.43(+2.68%)
Oct 07, 2014 129.29 131.25 127.96 128.03 26,517 -2.38(-1.83%)
Oct 06, 2014 130.90 132.86 130.06 130.41 28,208 -0.14(-0.11%)
Oct 03, 2014 131.04 132.79 129.22 130.55 14,330 +0.77(+0.59%)
Oct 02, 2014 131.60 133.14 128.34 129.78 23,019 -1.75(-1.33%)
Oct 01, 2014 135.24 136.64 130.97 131.53 26,268 -3.71(-2.74%)
Sep 30, 2014 137.20 139.93 135.10 135.24 29,142 -1.40(-1.02%)
Sep 29, 2014 136.92 140.21 136.15 136.64 22,497 -2.10(-1.51%)
Sep 26, 2014 137.55 142.80 133.98 138.74 21,561 +1.19(+0.87%)
Sep 25, 2014 139.86 140.77 136.71 137.55 18,994 -2.31(-1.65%)
Sep 24, 2014 139.79 140.70 138.88 139.86 25,027 +0.98(+0.71%)
Sep 23, 2014 140.00 140.63 138.18 138.88 22,427 -1.96(-1.39%)
Sep 22, 2014 143.92 143.92 140.63 140.84 21,192 -3.57(-2.47%)
Sep 19, 2014 149.80 150.08 143.78 144.41 22,282 -4.69(-3.15%)
Sep 18, 2014 147.14 153.44 145.74 149.10 21,189 +2.10(+1.43%)
Sep 17, 2014 146.16 148.12 145.21 147.00 26,995 +0.70(+0.48%)
Sep 16, 2014 145.67 147.98 145.60 146.30 16,040 +0.00(+0.00%)
Sep 15, 2014 148.61 150.29 144.83 146.30 14,661 -2.45(-1.65%)
Sep 12, 2014 148.61 150.01 148.05 148.75 30,610 -0.14(-0.09%)
Sep 11, 2014 150.85 152.04 147.70 148.89 27,808 -3.43(-2.25%)
Sep 10, 2014 150.92 152.46 149.03 152.32 32,720 +1.12(+0.74%)
Sep 09, 2014 153.58 153.58 149.38 151.20 46,334 -3.64(-2.35%)
Sep 08, 2014 150.29 159.25 147.84 154.84 61,693 +4.34(+2.88%)
Sep 05, 2014 140.70 150.92 140.70 150.50 79,527 +13.30(+9.69%)
Sep 04, 2014 137.20 138.25 136.08 137.20 30,449 -0.07(-0.05%)
Sep 03, 2014 136.78 138.11 135.17 137.27 19,063 +0.84(+0.62%)
Sep 02, 2014 134.33 137.48 132.30 136.43 19,742 +1.89(+1.40%)
Aug 29, 2014 131.95 134.54 134.54 134.54 14,414 +2.52(+1.91%)
Aug 28, 2014 134.19 134.89 131.95 132.02 16,161 -2.31(-1.72%)
Aug 27, 2014 135.10 135.10 132.79 134.33 15,191 -1.19(-0.88%)
Aug 26, 2014 134.47 136.43 133.63 135.52 21,782 +1.05(+0.78%)
Aug 25, 2014 136.50 137.48 134.26 134.47 17,833 -1.61(-1.18%)
Aug 22, 2014 135.94 136.43 134.33 136.08 23,090 +0.07(+0.05%)
Aug 21, 2014 134.40 136.08 133.56 136.01 19,983 +1.61(+1.20%)
Aug 20, 2014 133.14 134.61 132.86 134.40 29,670 +0.98(+0.73%)
Aug 19, 2014 132.37 134.68 132.37 133.42 24,416 +1.40(+1.06%)
Aug 18, 2014 129.50 132.23 129.50 132.02 17,504 +3.50(+2.72%)
Aug 15, 2014 130.41 131.53 127.68 128.52 27,748 -0.91(-0.70%)
Aug 14, 2014 128.31 129.50 128.31 129.43 13,371 +1.26(+0.98%)
Aug 13, 2014 126.77 128.24 126.14 128.17 11,781 +1.68(+1.33%)
Aug 12, 2014 127.75 127.75 125.93 126.49 25,370 -1.68(-1.31%)
Aug 11, 2014 127.75 129.50 126.42 128.17 22,924 +1.05(+0.83%)
Aug 08, 2014 125.23 127.12 124.91 127.12 22,770 +1.82(+1.45%)
Aug 07, 2014 123.13 126.14 122.29 125.30 35,249 +2.03(+1.65%)
Aug 06, 2014 118.86 123.83 118.86 123.27 21,998 +4.27(+3.59%)
Aug 05, 2014 115.85 119.35 115.85 119.00 17,573 +2.52(+2.16%)
Aug 04, 2014 117.25 117.81 115.64 116.48 28,240 -0.77(-0.66%)
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.