Stock Quote

Adicet Bio Inc (NQ: ACET )

11.89 USD +0.37 (+3.17%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 64.26 64.26 60.76 61.32 8,917 -1.96(-3.10%)
Oct 30, 2006 63.00 64.75 62.37 63.28 19,748 +0.28(+0.44%)
Oct 27, 2006 60.90 63.70 59.43 63.00 23,151 +2.87(+4.77%)
Oct 26, 2006 56.35 61.26 56.35 60.13 32,207 +3.36(+5.92%)
Oct 25, 2006 56.00 57.33 55.02 56.77 15,097 +0.98(+1.76%)
Oct 24, 2006 54.81 55.79 53.97 55.79 7,428 +1.75(+3.24%)
Oct 23, 2006 53.55 54.74 53.20 54.04 4,265 +0.49(+0.92%)
Oct 20, 2006 53.13 53.69 53.06 53.55 2,414 +0.28(+0.53%)
Oct 19, 2006 53.48 54.11 52.57 53.27 6,823 +0.07(+0.13%)
Oct 18, 2006 52.08 53.34 52.08 53.20 6,265 +0.77(+1.47%)
Oct 17, 2006 51.10 52.71 51.10 52.43 3,737 +0.98(+1.90%)
Oct 16, 2006 51.45 51.87 50.75 51.45 6,570 +1.19(+2.37%)
Oct 13, 2006 49.70 50.33 49.63 50.26 10,949 +0.63(+1.27%)
Oct 12, 2006 47.95 49.63 47.81 49.63 1,840 +1.26(+2.60%)
Oct 11, 2006 48.72 48.86 47.74 48.37 6,238 -1.33(-2.68%)
Oct 10, 2006 49.56 49.70 49.42 49.70 1,628 +0.14(+0.28%)
Oct 09, 2006 49.28 49.70 49.28 49.56 371 +0.28(+0.57%)
Oct 06, 2006 48.93 49.42 48.79 49.28 926 +0.21(+0.43%)
Oct 05, 2006 48.79 49.07 48.23 49.07 914 -0.35(-0.71%)
Oct 04, 2006 49.30 49.48 49.28 49.42 1,603 -0.07(-0.14%)
Oct 03, 2006 49.28 49.49 49.28 49.49 815 +0.21(+0.43%)
Oct 02, 2006 49.36 49.70 49.28 49.28 1,816 +0.00(+0.00%)
Sep 29, 2006 49.28 49.70 49.28 49.28 2,888 -0.07(-0.14%)
Sep 28, 2006 50.12 50.12 49.28 49.35 4,085 -1.33(-2.62%)
Sep 27, 2006 51.10 52.78 50.05 50.68 3,273 -1.26(-2.43%)
Sep 26, 2006 50.89 52.22 50.68 51.94 5,326 +1.19(+2.34%)
Sep 25, 2006 51.38 51.52 50.40 50.75 751 -0.21(-0.41%)
Sep 22, 2006 52.22 52.29 50.75 50.96 6,441 -1.38(-2.63%)
Sep 21, 2006 52.02 52.57 50.12 52.34 4,385 -0.37(-0.71%)
Sep 20, 2006 52.04 53.41 52.04 52.71 5,309 +0.07(+0.13%)
Sep 19, 2006 50.04 52.71 50.04 52.64 18,709 +2.45(+4.88%)
Sep 18, 2006 51.17 51.17 49.28 50.19 3,544 -0.49(-0.97%)
Sep 15, 2006 50.26 51.10 50.05 50.68 2,888 +0.49(+0.98%)
Sep 14, 2006 50.96 51.80 49.00 50.19 82,760 -0.56(-1.10%)
Sep 13, 2006 51.24 51.80 50.40 50.75 1,138 -1.61(-3.07%)
Sep 12, 2006 52.43 52.43 51.24 52.36 3,604 +0.28(+0.54%)
Sep 11, 2006 48.16 52.22 48.16 52.08 7,692 +3.08(+6.29%)
Sep 08, 2006 49.70 49.70 47.88 49.00 4,466 +0.07(+0.14%)
Sep 07, 2006 48.93 49.00 48.93 48.93 1,185 -0.07(-0.14%)
Sep 06, 2006 49.00 49.77 48.44 49.00 1,647 -0.35(-0.71%)
Sep 05, 2006 49.35 49.77 49.00 49.35 1,845 +0.00(+0.00%)
Sep 01, 2006 48.72 49.35 47.53 49.35 2,937 +0.00(+0.00%)
Aug 31, 2006 47.95 50.05 47.95 49.35 5,978 +0.35(+0.71%)
Aug 30, 2006 47.74 49.21 47.67 49.00 721 +0.49(+1.01%)
Aug 29, 2006 48.72 49.00 48.51 48.51 749 -0.14(-0.29%)
Aug 28, 2006 48.93 48.93 46.90 48.65 456 -0.42(-0.86%)
Aug 25, 2006 48.65 49.35 48.65 49.07 2,670 +0.07(+0.14%)
Aug 24, 2006 47.81 49.00 47.81 49.00 1,731 +1.19(+2.49%)
Aug 23, 2006 47.15 47.95 46.34 47.81 1,064 -0.21(-0.44%)
Aug 22, 2006 48.16 48.30 47.95 48.02 949 +0.00(+0.00%)
Aug 21, 2006 48.09 48.16 47.95 48.02 781 -0.28(-0.58%)
Aug 18, 2006 47.39 48.30 47.39 48.30 141 +0.91(+1.92%)
Aug 17, 2006 46.55 48.15 46.55 47.39 419 +0.98(+2.11%)
Aug 16, 2006 45.99 46.41 45.99 46.41 445 +0.21(+0.45%)
Aug 15, 2006 46.06 47.25 46.06 46.20 1,050 +0.21(+0.46%)
Aug 14, 2006 45.99 46.69 45.92 45.99 5,915 -0.07(-0.15%)
Aug 11, 2006 46.34 46.34 45.92 46.06 2,549 -0.49(-1.05%)
Aug 10, 2006 46.69 46.97 45.78 46.55 2,744 -0.49(-1.04%)
Aug 09, 2006 46.83 47.18 45.85 47.04 2,817 -0.21(-0.44%)
Aug 08, 2006 47.46 47.46 46.34 47.25 1,196 -0.35(-0.74%)
Aug 07, 2006 48.72 49.00 46.20 47.60 3,828 -1.26(-2.58%)
Aug 04, 2006 48.72 48.86 48.44 48.86 776 +1.26(+2.65%)
Aug 03, 2006 47.67 47.67 46.97 47.60 717 -0.35(-0.73%)
Aug 02, 2006 47.60 48.58 46.83 47.95 2,070 -1.05(-2.14%)
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.