Stock Quote

Adicet Bio Inc (NQ: ACET )

11.69 USD +0.16 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 112.77 114.17 110.81 111.65 0 -1.40(-1.24%)
Oct 30, 2013 115.43 116.41 112.49 113.05 12,202 -2.59(-2.24%)
Oct 29, 2013 114.73 117.25 114.38 115.64 0 +1.26(+1.10%)
Oct 28, 2013 113.75 115.01 112.14 114.38 0 +0.49(+0.43%)
Oct 25, 2013 115.36 117.19 109.34 113.89 0 -0.84(-0.73%)
Oct 24, 2013 116.97 118.51 113.40 114.73 42,926 -2.17(-1.86%)
Oct 23, 2013 116.34 117.81 116.13 116.90 0 -0.28(-0.24%)
Oct 22, 2013 118.44 119.14 116.48 117.18 27,765 -1.26(-1.06%)
Oct 21, 2013 117.60 119.35 116.55 118.44 21,856 +1.26(+1.08%)
Oct 18, 2013 118.44 119.28 115.43 117.18 33,256 -0.35(-0.30%)
Oct 17, 2013 116.62 119.42 116.20 117.53 46,392 +1.54(+1.33%)
Oct 16, 2013 115.64 116.48 114.59 115.99 22,757 +1.40(+1.22%)
Oct 15, 2013 113.68 116.55 113.68 114.59 46,352 +0.91(+0.80%)
Oct 14, 2013 110.60 113.75 110.25 113.68 24,333 +2.45(+2.20%)
Oct 11, 2013 107.80 111.37 105.91 111.23 0 +3.15(+2.91%)
Oct 10, 2013 107.31 109.06 106.82 108.08 28,918 +2.45(+2.32%)
Oct 09, 2013 106.82 107.52 104.86 105.63 29,502 -0.49(-0.46%)
Oct 08, 2013 107.10 107.66 105.77 106.12 13,964 -1.19(-1.11%)
Oct 07, 2013 106.75 108.85 106.75 107.31 0 -0.49(-0.45%)
Oct 04, 2013 108.78 109.31 107.80 107.80 0 -1.26(-1.16%)
Oct 03, 2013 110.18 110.39 107.66 109.06 0 -1.19(-1.08%)
Oct 02, 2013 110.04 110.53 108.43 110.25 22,541 -0.70(-0.63%)
Oct 01, 2013 109.55 112.21 109.27 110.95 23,415 +1.61(+1.47%)
Sep 30, 2013 109.48 111.16 102.27 109.34 0 -1.68(-1.51%)
Sep 27, 2013 113.47 113.68 110.60 111.02 0 -3.15(-2.76%)
Sep 26, 2013 114.66 117.18 112.84 114.17 30,509 +0.14(+0.12%)
Sep 25, 2013 111.02 115.43 110.81 114.03 52,446 +3.15(+2.84%)
Sep 24, 2013 107.52 114.10 107.52 110.88 65,829 +3.36(+3.13%)
Sep 23, 2013 103.53 107.66 103.53 107.52 64,627 +3.64(+3.50%)
Sep 20, 2013 103.39 106.89 102.97 103.88 0 +0.56(+0.54%)
Sep 19, 2013 102.76 103.81 101.08 103.32 11,636 +0.84(+0.82%)
Sep 18, 2013 103.11 103.88 100.80 102.48 0 -0.49(-0.48%)
Sep 17, 2013 100.87 103.32 100.52 102.97 0 +2.31(+2.29%)
Sep 16, 2013 104.09 103.53 99.96 100.66 0 -1.82(-1.78%)
Sep 13, 2013 101.85 103.74 101.22 102.48 0 +0.77(+0.76%)
Sep 12, 2013 103.88 103.88 101.15 101.71 0 -2.28(-2.19%)
Sep 11, 2013 101.64 104.72 101.64 103.99 0 +1.08(+1.05%)
Sep 10, 2013 105.70 106.68 102.20 102.90 36,485 -2.17(-2.07%)
Sep 09, 2013 103.25 105.63 103.11 105.07 0 +1.54(+1.49%)
Sep 06, 2013 103.81 105.00 101.08 103.53 0 +0.35(+0.34%)
Sep 05, 2013 106.05 107.10 102.48 103.18 0 -3.01(-2.83%)
Sep 04, 2013 108.36 108.50 105.77 106.19 0 -1.89(-1.75%)
Sep 03, 2013 104.58 108.29 104.58 108.08 0 +5.18(+5.03%)
Aug 30, 2013 107.31 107.73 102.69 102.90 0 -4.83(-4.48%)
Aug 29, 2013 109.27 114.10 101.64 107.73 61,759 -1.54(-1.41%)
Aug 28, 2013 105.35 109.27 105.09 109.27 0 +3.99(+3.79%)
Aug 27, 2013 109.90 111.79 105.00 105.28 31,304 -6.09(-5.47%)
Aug 26, 2013 112.21 112.70 110.53 111.37 0 -0.49(-0.44%)
Aug 23, 2013 112.77 112.77 109.20 111.86 0 -0.84(-0.75%)
Aug 22, 2013 109.48 112.91 109.48 112.70 11,621 +3.22(+2.94%)
Aug 21, 2013 111.37 111.44 108.50 109.48 17,428 -2.52(-2.25%)
Aug 20, 2013 108.50 113.16 108.00 112.00 28,987 +3.29(+3.03%)
Aug 19, 2013 114.45 115.71 107.51 108.71 47,075 -5.74(-5.02%)
Aug 16, 2013 113.75 115.99 113.06 114.45 0 +0.42(+0.37%)
Aug 15, 2013 117.11 117.11 112.70 114.03 35,910 -4.06(-3.44%)
Aug 14, 2013 119.77 121.03 118.02 118.09 38,111 -1.05(-0.88%)
Aug 13, 2013 117.25 120.75 116.40 119.14 55,719 +2.73(+2.35%)
Aug 12, 2013 114.45 117.74 114.10 116.41 34,382 +1.96(+1.71%)
Aug 09, 2013 115.50 116.48 113.63 114.45 20,123 -1.26(-1.09%)
Aug 08, 2013 113.33 116.83 112.00 115.71 50,648 +3.64(+3.25%)
Aug 07, 2013 114.59 115.85 111.65 112.07 46,500 -2.52(-2.20%)
Aug 06, 2013 112.70 115.08 111.30 114.59 40,142 +1.96(+1.74%)
Aug 05, 2013 111.16 113.05 109.76 112.63 23,851 +2.03(+1.84%)
Aug 02, 2013 110.32 112.34 109.13 110.60 17,030 +0.14(+0.13%)
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.