Stock Quote

Adicet Bio Inc (NQ: ACET )

12.69 USD -0.23 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 128.94 131.18 126.84 128.03 30,106 -0.49(-0.38%)
Feb 27, 2014 128.10 129.50 126.52 128.52 22,406 +0.49(+0.38%)
Feb 26, 2014 127.05 130.97 126.35 128.03 29,394 +1.33(+1.05%)
Feb 25, 2014 129.22 129.85 125.86 126.70 47,774 -3.22(-2.48%)
Feb 24, 2014 128.10 130.20 127.54 129.92 47,725 +1.89(+1.48%)
Feb 21, 2014 128.59 129.36 127.78 128.03 38,308 -0.70(-0.54%)
Feb 20, 2014 125.79 129.43 124.25 128.73 57,736 +1.05(+0.82%)
Feb 19, 2014 133.70 134.68 126.21 127.68 104,551 -6.86(-5.10%)
Feb 18, 2014 131.60 135.38 131.25 134.54 45,979 +2.73(+2.07%)
Feb 14, 2014 132.44 131.81 131.81 131.81 35,500 -0.42(-0.32%)
Feb 13, 2014 129.22 133.46 128.80 132.23 48,371 +2.80(+2.16%)
Feb 12, 2014 126.56 132.16 125.45 129.43 72,714 +3.43(+2.72%)
Feb 11, 2014 125.51 127.26 123.34 126.00 82,918 -0.07(-0.06%)
Feb 10, 2014 124.60 128.59 124.60 126.07 70,607 +1.54(+1.24%)
Feb 07, 2014 133.77 133.77 122.57 124.53 215,498 -16.59(-11.76%)
Feb 06, 2014 139.72 142.31 138.56 141.12 46,734 +1.68(+1.20%)
Feb 05, 2014 137.48 140.70 136.29 139.44 36,703 +0.56(+0.40%)
Feb 04, 2014 132.02 140.70 123.83 138.88 101,025 -2.87(-2.02%)
Feb 03, 2014 148.68 150.50 140.35 141.75 43,014 -7.49(-5.02%)
Jan 31, 2014 147.70 152.25 147.42 149.24 39,113 -2.45(-1.62%)
Jan 30, 2014 152.88 156.66 150.64 151.69 24,884 +0.77(+0.51%)
Jan 29, 2014 154.35 157.05 150.64 150.92 23,657 -4.55(-2.93%)
Jan 28, 2014 147.63 156.38 147.63 155.47 54,366 +7.14(+4.81%)
Jan 27, 2014 149.66 152.25 145.81 148.33 51,669 -2.03(-1.35%)
Jan 24, 2014 157.78 158.49 146.79 150.36 68,765 -9.10(-5.71%)
Jan 23, 2014 162.40 162.89 157.76 159.46 34,401 -3.92(-2.40%)
Jan 22, 2014 162.75 164.36 161.21 163.38 27,312 +1.54(+0.95%)
Jan 21, 2014 162.61 164.22 161.00 161.84 27,197 -0.42(-0.26%)
Jan 17, 2014 165.20 162.26 162.26 162.26 25,514 -2.73(-1.65%)
Jan 16, 2014 163.66 166.25 162.47 164.99 27,654 +0.70(+0.43%)
Jan 15, 2014 162.68 165.62 161.84 164.29 45,370 +1.61(+0.99%)
Jan 14, 2014 160.93 162.75 159.39 162.68 49,061 +3.43(+2.15%)
Jan 13, 2014 163.73 163.73 157.22 159.25 38,734 -4.48(-2.74%)
Jan 10, 2014 164.01 164.22 162.47 163.73 31,588 +0.07(+0.04%)
Jan 09, 2014 164.50 164.71 163.10 163.66 43,824 -0.07(-0.04%)
Jan 08, 2014 164.01 164.85 162.54 163.73 51,673 +0.00(+0.00%)
Jan 07, 2014 165.76 166.88 161.49 163.73 49,976 +0.14(+0.09%)
Jan 06, 2014 166.46 167.30 163.38 163.59 55,263 -0.42(-0.26%)
Jan 03, 2014 165.69 167.44 161.42 164.01 45,784 -1.33(-0.80%)
Jan 02, 2014 176.33 176.75 162.75 165.34 77,442 -9.73(-5.56%)
Dec 31, 2013 171.85 175.07 175.07 175.07 82,885 +4.48(+2.63%)
Dec 30, 2013 166.25 172.48 165.90 170.59 40,712 +4.83(+2.91%)
Dec 27, 2013 164.50 166.60 164.16 165.76 22,945 +1.96(+1.20%)
Dec 26, 2013 162.96 165.06 162.82 163.80 19,068 +1.26(+0.78%)
Dec 24, 2013 165.76 166.95 162.12 162.54 20,837 -3.08(-1.86%)
Dec 23, 2013 164.43 167.86 158.06 165.62 42,127 +8.82(+5.62%)
Dec 20, 2013 158.55 160.30 155.40 156.80 62,776 -1.75(-1.10%)
Dec 19, 2013 159.95 159.95 157.44 158.55 28,621 +0.77(+0.49%)
Dec 18, 2013 158.83 159.18 152.74 157.78 28,009 +0.07(+0.04%)
Dec 17, 2013 153.23 159.04 153.23 157.71 32,040 +4.34(+2.83%)
Dec 16, 2013 155.68 156.87 151.20 153.37 41,739 -2.03(-1.31%)
Dec 13, 2013 154.00 157.85 153.65 155.40 27,685 +1.61(+1.05%)
Dec 12, 2013 153.44 155.75 151.96 153.79 27,292 +0.00(+0.00%)
Dec 11, 2013 157.92 158.20 152.32 153.79 35,848 -3.36(-2.14%)
Dec 10, 2013 158.97 159.24 156.17 157.15 33,126 -1.82(-1.14%)
Dec 09, 2013 157.43 159.46 153.30 158.97 60,867 +3.01(+1.93%)
Dec 06, 2013 155.40 158.43 154.09 155.96 0 +0.70(+0.45%)
Dec 05, 2013 160.72 161.00 153.30 155.26 0 -3.64(-2.29%)
Dec 04, 2013 146.16 161.70 145.95 158.90 0 +11.62(+7.89%)
Dec 03, 2013 151.06 153.16 146.79 147.28 0 -3.71(-2.46%)
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.