Stock Quote

Adicet Bio Inc (NQ: ACET )

9.400 USD -0.450 (-4.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.28 14.77 14.28 14.35 46,120 +0.07(+0.49%)
Oct 30, 2018 14.28 14.63 14.14 14.28 15,988 +0.07(+0.49%)
Oct 29, 2018 14.70 15.40 14.07 14.21 41,546 -0.21(-1.46%)
Oct 26, 2018 14.42 14.56 14.00 14.42 30,442 -0.07(-0.48%)
Oct 25, 2018 14.84 14.84 14.42 14.49 30,089 -0.35(-2.36%)
Oct 24, 2018 14.91 15.47 14.70 14.84 51,124 +0.00(+0.00%)
Oct 23, 2018 14.56 14.98 14.14 14.84 21,779 +0.00(+0.00%)
Oct 22, 2018 14.84 14.98 14.49 14.84 39,912 -0.21(-1.40%)
Oct 19, 2018 15.12 15.33 14.91 15.05 38,471 -0.07(-0.46%)
Oct 18, 2018 15.47 15.89 15.12 15.12 16,564 -0.49(-3.14%)
Oct 17, 2018 15.19 15.89 14.91 15.61 58,314 +0.28(+1.83%)
Oct 16, 2018 15.26 15.40 14.84 15.33 32,702 +0.28(+1.86%)
Oct 15, 2018 15.47 15.61 14.91 15.05 31,289 -0.42(-2.71%)
Oct 12, 2018 15.82 15.89 15.33 15.47 52,157 -0.14(-0.90%)
Oct 11, 2018 15.75 16.31 15.54 15.61 49,960 -0.28(-1.76%)
Oct 10, 2018 15.68 16.17 15.47 15.89 55,220 +0.28(+1.79%)
Oct 09, 2018 16.45 17.01 15.54 15.61 76,452 -0.98(-5.91%)
Oct 08, 2018 15.89 16.73 15.54 16.59 60,347 +0.84(+5.33%)
Oct 05, 2018 15.96 16.66 15.33 15.75 108,485 -0.35(-2.17%)
Oct 04, 2018 16.52 17.01 16.03 16.10 88,470 -0.21(-1.29%)
Oct 03, 2018 16.73 17.50 16.31 16.31 164,724 -0.28(-1.69%)
Oct 02, 2018 15.89 16.94 15.47 16.59 185,125 +0.98(+6.28%)
Oct 01, 2018 15.82 16.73 15.61 15.61 1,014,403 -0.21(-1.33%)
Sep 28, 2018 16.10 16.17 14.70 15.82 245,028 -0.91(-5.44%)
Sep 27, 2018 17.15 17.22 16.59 16.73 157,349 +0.00(+0.00%)
Sep 26, 2018 18.34 18.48 16.66 16.73 265,557 -3.08(-15.55%)
Sep 25, 2018 20.37 20.93 19.81 19.81 25,297 -0.63(-3.08%)
Sep 24, 2018 21.07 21.21 20.30 20.44 23,385 -0.84(-3.95%)
Sep 21, 2018 20.93 21.28 20.72 21.28 41,171 +0.35(+1.67%)
Sep 20, 2018 20.44 21.21 20.44 20.93 19,646 +0.49(+2.40%)
Sep 19, 2018 20.23 20.79 20.02 20.44 24,647 +0.14(+0.69%)
Sep 18, 2018 20.58 21.21 20.02 20.30 26,499 -0.21(-1.02%)
Sep 17, 2018 20.02 20.72 19.88 20.51 32,013 +0.35(+1.74%)
Sep 14, 2018 21.35 21.42 19.95 20.16 39,500 -1.40(-6.49%)
Sep 13, 2018 23.45 23.45 21.42 21.56 39,397 +0.56(+2.67%)
Sep 12, 2018 21.35 21.56 20.37 21.00 45,607 -0.42(-1.96%)
Sep 11, 2018 22.26 22.26 21.35 21.42 25,389 -0.84(-3.77%)
Sep 10, 2018 22.61 22.75 21.91 22.26 26,160 -0.35(-1.55%)
Sep 07, 2018 23.80 23.80 22.40 22.61 28,742 -1.19(-5.00%)
Sep 06, 2018 23.10 24.36 22.89 23.80 25,743 +0.77(+3.34%)
Sep 05, 2018 23.17 23.45 22.19 23.03 23,866 -0.28(-1.20%)
Sep 04, 2018 23.17 23.73 22.68 23.31 19,258 +0.07(+0.30%)
Aug 31, 2018 23.24 23.24 23.24 0 -0.07(-0.30%)
Aug 30, 2018 24.22 24.43 22.89 23.31 39,995 -0.91(-3.76%)
Aug 29, 2018 23.52 25.41 23.31 24.22 48,859 +0.63(+2.67%)
Aug 28, 2018 23.31 23.59 22.96 23.59 21,719 +0.42(+1.81%)
Aug 27, 2018 22.89 23.52 22.68 23.17 19,116 +0.31(+1.38%)
Aug 24, 2018 22.68 23.10 22.54 22.86 15,057 +0.18(+0.77%)
Aug 23, 2018 22.82 23.10 22.26 22.68 16,192 -0.21(-0.92%)
Aug 22, 2018 23.03 23.10 21.84 22.89 35,681 -0.28(-1.21%)
Aug 21, 2018 23.24 23.38 22.82 23.17 25,802 +0.04(+0.15%)
Aug 20, 2018 22.89 23.31 22.79 23.14 25,854 +0.32(+1.38%)
Aug 17, 2018 22.47 23.24 22.40 22.82 24,271 +0.35(+1.56%)
Aug 16, 2018 22.47 23.17 22.33 22.47 23,615 -0.14(-0.62%)
Aug 15, 2018 22.33 22.68 21.77 22.61 15,776 +0.07(+0.31%)
Aug 14, 2018 22.26 22.96 22.05 22.54 23,498 +0.28(+1.26%)
Aug 13, 2018 21.98 22.40 21.70 22.26 19,226 +0.28(+1.27%)
Aug 10, 2018 22.68 22.75 21.91 21.98 17,685 -0.84(-3.68%)
Aug 09, 2018 22.47 23.21 22.47 22.82 26,380 +0.42(+1.88%)
Aug 08, 2018 22.68 22.68 21.91 22.40 22,569 -0.28(-1.23%)
Aug 07, 2018 22.82 22.82 22.26 22.68 12,833 +0.00(+0.00%)
Aug 06, 2018 22.47 23.03 21.98 22.68 13,625 +0.21(+0.93%)
Aug 03, 2018 22.12 22.68 21.84 22.47 18,328 +0.28(+1.26%)
Aug 02, 2018 22.19 22.54 21.70 22.19 12,145 +0.00(+0.00%)
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.