Stock Quote

Adicet Bio Inc (NQ: ACET )

14.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 155.68 151.90 151.90 151.90 15,128 -2.80(-1.81%)
Dec 30, 2014 155.26 156.66 153.44 154.70 13,053 -1.54(-0.99%)
Dec 29, 2014 155.47 156.71 153.02 156.24 11,777 +0.91(+0.59%)
Dec 26, 2014 153.79 156.73 152.88 155.33 7,924 +2.38(+1.56%)
Dec 24, 2014 154.28 152.95 152.95 152.95 10,142 -0.49(-0.32%)
Dec 23, 2014 152.81 155.33 148.05 153.44 23,135 +2.10(+1.39%)
Dec 22, 2014 150.15 151.55 148.57 151.34 18,621 +0.63(+0.42%)
Dec 19, 2014 149.17 151.69 148.54 150.71 43,544 +1.05(+0.70%)
Dec 18, 2014 152.81 152.81 147.39 149.66 21,034 -1.33(-0.88%)
Dec 17, 2014 145.39 151.34 142.03 150.99 25,899 +5.60(+3.85%)
Dec 16, 2014 147.35 148.40 145.18 145.39 29,148 -1.89(-1.28%)
Dec 15, 2014 147.56 149.10 146.02 147.28 21,625 +0.14(+0.10%)
Dec 12, 2014 145.39 149.10 145.39 147.14 22,088 -0.49(-0.33%)
Dec 11, 2014 148.68 149.73 146.79 147.63 15,749 -0.91(-0.61%)
Dec 10, 2014 154.00 154.63 147.84 148.54 27,083 -6.09(-3.94%)
Dec 09, 2014 150.50 154.70 147.00 154.63 18,087 +2.94(+1.94%)
Dec 08, 2014 152.60 155.47 151.20 151.69 15,612 -2.10(-1.37%)
Dec 05, 2014 155.05 156.80 152.95 153.79 16,459 -1.12(-0.72%)
Dec 04, 2014 152.67 155.33 151.48 154.91 22,043 +2.59(+1.70%)
Dec 03, 2014 149.31 153.30 149.10 152.32 24,271 +2.59(+1.73%)
Dec 02, 2014 146.93 150.99 143.56 149.73 15,088 +3.08(+2.10%)
Dec 01, 2014 146.30 148.19 145.11 146.65 17,008 -0.35(-0.24%)
Nov 28, 2014 150.22 150.71 147.00 147.00 6,667 -2.87(-1.91%)
Nov 26, 2014 150.29 149.87 149.87 149.87 13,728 -0.70(-0.46%)
Nov 25, 2014 148.61 152.11 148.61 150.57 13,826 +1.68(+1.13%)
Nov 24, 2014 147.49 149.03 146.51 148.89 16,550 +1.61(+1.09%)
Nov 21, 2014 149.87 149.87 146.65 147.28 15,131 -1.05(-0.71%)
Nov 20, 2014 146.72 149.10 146.09 148.33 19,180 +1.33(+0.90%)
Nov 19, 2014 148.89 149.17 146.51 147.00 17,076 -2.31(-1.55%)
Nov 18, 2014 147.70 150.15 145.95 149.31 22,914 +1.68(+1.14%)
Nov 17, 2014 147.77 149.38 146.37 147.63 21,633 -0.07(-0.05%)
Nov 14, 2014 148.75 149.66 146.93 147.70 12,153 -1.33(-0.89%)
Nov 13, 2014 151.55 152.18 147.98 149.03 17,756 -1.89(-1.25%)
Nov 12, 2014 147.49 151.27 146.65 150.92 22,241 +2.38(+1.60%)
Nov 11, 2014 149.45 151.61 146.86 148.54 41,588 -1.33(-0.89%)
Nov 10, 2014 142.80 150.01 142.80 149.87 25,151 +2.66(+1.81%)
Nov 07, 2014 147.21 148.40 132.30 147.21 98,001 -8.75(-5.61%)
Nov 06, 2014 157.71 157.71 150.71 155.96 26,694 -1.61(-1.02%)
Nov 05, 2014 161.77 161.77 154.63 157.57 26,486 -3.15(-1.96%)
Nov 04, 2014 161.49 162.61 158.90 160.72 23,235 -0.98(-0.61%)
Nov 03, 2014 158.20 162.40 157.78 161.70 43,183 +2.52(+1.58%)
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.