Stock Quote

Adicet Bio Inc (NQ: ACET )

11.53 USD -0.42 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 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%)
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.