Stock Quote

Adicet Bio Inc (NQ: ACET )

12.75 USD -0.24 (-1.85%)
Streaming Delayed Price Updated: 12:48 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 48.69 48.97 48.44 48.72 3,355 +0.22(+0.45%)
Oct 30, 2003 48.16 48.88 47.44 48.50 11,454 +0.34(+0.71%)
Oct 29, 2003 48.44 48.75 47.79 48.16 7,270 -0.62(-1.28%)
Oct 28, 2003 48.16 48.78 47.01 48.78 6,608 +1.21(+2.55%)
Oct 27, 2003 45.30 47.69 45.11 47.57 6,485 +2.27(+5.01%)
Oct 24, 2003 44.86 46.26 44.86 45.30 4,828 -0.81(-1.75%)
Oct 23, 2003 45.76 46.95 44.49 46.11 8,200 -0.28(-0.60%)
Oct 22, 2003 46.98 47.29 46.39 46.39 9,157 -0.59(-1.26%)
Oct 21, 2003 47.44 47.76 46.98 46.98 7,664 -0.84(-1.76%)
Oct 20, 2003 47.79 49.03 46.64 47.82 16,645 -0.87(-1.79%)
Oct 17, 2003 48.50 48.84 47.44 48.69 8,108 +0.19(+0.38%)
Oct 16, 2003 48.28 48.63 48.22 48.50 8,514 +0.22(+0.45%)
Oct 15, 2003 47.23 48.91 47.07 48.28 16,099 +1.25(+2.65%)
Oct 14, 2003 44.01 47.04 43.37 47.04 25,084 +2.99(+6.78%)
Oct 13, 2003 44.61 44.61 43.18 44.05 22,907 +1.55(+3.65%)
Oct 10, 2003 44.33 44.33 42.47 42.50 35,419 -0.53(-1.22%)
Oct 09, 2003 45.11 45.27 42.19 43.03 19,684 -1.31(-2.95%)
Oct 08, 2003 44.96 45.61 43.84 44.33 19,175 +0.00(+0.00%)
Oct 07, 2003 42.78 44.36 42.78 44.33 20,603 +1.03(+2.38%)
Oct 06, 2003 42.90 43.71 41.69 43.30 39,006 +1.02(+2.42%)
Oct 03, 2003 43.56 43.87 42.28 42.28 21,140 -0.93(-2.16%)
Oct 02, 2003 42.84 44.02 42.84 43.21 10,559 -22.40(-34.14%)
Sep 30, 2003 64.17 65.99 63.75 65.61 13,649 +0.28(+0.43%)
Sep 29, 2003 67.39 67.39 62.49 65.33 22,925 -0.51(-0.78%)
Sep 26, 2003 69.81 71.17 64.91 65.85 37,359 -4.20(-6.00%)
Sep 25, 2003 75.88 76.91 67.67 70.05 30,289 -5.83(-7.69%)
Sep 24, 2003 78.45 78.40 75.83 75.88 12,984 -2.57(-3.27%)
Sep 23, 2003 77.47 78.73 77.14 78.45 5,441 +0.37(+0.48%)
Sep 22, 2003 79.33 79.33 77.00 78.07 14,590 -0.51(-0.65%)
Sep 19, 2003 80.27 80.27 77.51 78.59 10,736 +0.28(+0.36%)
Sep 18, 2003 81.11 81.11 77.00 78.31 25,793 -1.96(-2.44%)
Sep 17, 2003 81.48 81.81 79.85 80.27 11,972 +0.00(+0.00%)
Sep 16, 2003 80.45 80.55 79.15 80.27 13,820 +1.59(+2.02%)
Sep 15, 2003 79.05 80.03 78.17 78.68 28,328 +2.57(+3.37%)
Sep 12, 2003 77.79 78.17 75.83 76.11 20,357 +0.65(+0.87%)
Sep 11, 2003 76.53 78.77 73.50 75.46 20,300 -1.77(-2.30%)
Sep 10, 2003 80.17 80.83 76.77 77.23 22,485 -3.73(-4.61%)
Sep 09, 2003 81.81 83.07 80.27 80.97 13,514 -1.40(-1.70%)
Sep 08, 2003 82.27 83.53 81.76 82.37 31,400 +1.17(+1.44%)
Sep 05, 2003 88.71 90.30 80.27 81.20 148,842 +17.27(+27.01%)
Sep 04, 2003 58.49 64.09 58.40 63.93 14,785 -24.59(-27.78%)
Sep 02, 2003 87.97 89.13 86.43 88.53 13,714 -0.19(-0.21%)
Aug 29, 2003 88.43 89.46 88.29 88.71 3,985 -0.19(-0.21%)
Aug 28, 2003 88.53 92.03 88.34 88.90 6,614 -1.12(-1.24%)
Aug 27, 2003 87.13 91.00 87.13 90.02 3,771 +2.05(+2.33%)
Aug 26, 2003 91.05 91.05 85.96 87.97 12,600 -3.73(-4.07%)
Aug 25, 2003 94.27 95.81 90.35 91.70 4,128 -2.61(-2.77%)
Aug 22, 2003 95.34 97.86 93.94 94.31 3,828 -2.38(-2.46%)
Aug 21, 2003 95.20 97.53 94.50 96.69 4,271 +1.40(+1.47%)
Aug 20, 2003 94.08 97.44 94.08 95.29 4,300 -2.29(-2.34%)
Aug 19, 2003 91.70 98.00 91.70 97.58 9,485 +4.34(+4.65%)
Aug 18, 2003 91.70 93.47 91.00 93.24 7,242 +1.31(+1.42%)
Aug 15, 2003 92.40 93.33 91.93 91.93 2,042 +0.70(+0.77%)
Aug 14, 2003 89.09 93.33 88.67 91.23 12,514 +1.77(+1.98%)
Aug 13, 2003 87.87 91.00 87.87 89.46 5,914 -1.17(-1.29%)
Aug 12, 2003 87.03 91.00 84.47 90.63 11,171 +4.29(+4.97%)
Aug 11, 2003 84.93 86.33 84.51 86.33 11,700 +2.33(+2.78%)
Aug 08, 2003 81.20 85.07 80.50 84.00 3,557 +0.28(+0.33%)
Aug 07, 2003 84.00 86.10 81.67 83.72 8,371 -1.45(-1.70%)
Aug 06, 2003 86.33 86.33 84.70 85.17 7,000 -1.17(-1.35%)
Aug 05, 2003 88.43 88.85 84.70 86.33 5,057 -0.93(-1.07%)
Aug 04, 2003 86.52 87.69 84.00 87.27 12,671 +2.15(+2.52%)
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.