Stock Quote

Adicet Bio Inc (NQ: ACET )

14.56 USD +0.34 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 129.22 129.22 126.70 128.31 22,383 -1.26(-0.97%)
Oct 28, 2016 129.36 132.47 128.31 129.57 19,170 -0.21(-0.16%)
Oct 27, 2016 129.57 130.83 126.91 129.78 17,006 +0.21(+0.16%)
Oct 26, 2016 129.99 130.48 128.45 129.57 16,876 -0.56(-0.43%)
Oct 25, 2016 132.09 132.37 129.57 130.13 12,167 -2.24(-1.69%)
Oct 24, 2016 132.02 133.77 129.64 132.37 14,545 +1.75(+1.34%)
Oct 21, 2016 130.55 131.43 129.57 130.62 16,834 -0.70(-0.53%)
Oct 20, 2016 131.53 132.30 130.27 131.32 21,884 -0.56(-0.42%)
Oct 19, 2016 131.46 133.63 130.27 131.88 21,137 +0.28(+0.21%)
Oct 18, 2016 132.16 133.28 131.39 131.60 16,130 +0.42(+0.32%)
Oct 17, 2016 134.33 134.75 130.20 131.18 36,364 -2.94(-2.19%)
Oct 14, 2016 131.04 135.17 130.83 134.12 24,469 +3.08(+2.35%)
Oct 13, 2016 133.84 133.84 130.83 131.04 22,440 -3.29(-2.45%)
Oct 12, 2016 133.91 135.59 133.28 134.33 13,226 -0.07(-0.05%)
Oct 11, 2016 136.57 137.45 133.35 134.40 21,736 -3.15(-2.29%)
Oct 10, 2016 136.22 138.53 136.22 137.55 14,686 +1.54(+1.13%)
Oct 07, 2016 137.97 138.07 135.38 136.01 32,861 -1.26(-0.92%)
Oct 06, 2016 137.20 138.39 136.11 137.27 12,838 -0.63(-0.46%)
Oct 05, 2016 136.64 139.30 136.15 137.90 20,940 +2.03(+1.49%)
Oct 04, 2016 137.20 138.73 135.87 135.87 23,016 -1.40(-1.02%)
Oct 03, 2016 131.88 137.41 131.88 137.27 35,849 +4.34(+3.26%)
Sep 30, 2016 133.70 135.17 131.81 132.93 39,889 -0.63(-0.47%)
Sep 29, 2016 134.61 135.10 133.21 133.56 28,645 -1.75(-1.29%)
Sep 28, 2016 133.98 136.01 133.98 135.31 29,503 +1.19(+0.89%)
Sep 27, 2016 132.86 134.61 132.23 134.12 21,355 +0.91(+0.68%)
Sep 26, 2016 136.92 137.62 133.14 133.21 35,529 -3.71(-2.71%)
Sep 23, 2016 135.45 137.55 134.68 136.92 25,838 +0.70(+0.51%)
Sep 22, 2016 135.03 136.82 135.03 136.22 24,614 +1.50(+1.12%)
Sep 21, 2016 133.28 135.18 133.14 134.72 23,973 +2.07(+1.56%)
Sep 20, 2016 132.23 133.28 130.69 132.65 31,187 +1.12(+0.85%)
Sep 19, 2016 131.04 132.30 130.34 131.53 23,851 +1.47(+1.13%)
Sep 16, 2016 130.13 132.65 129.11 130.06 38,662 +0.21(+0.16%)
Sep 15, 2016 129.15 130.83 127.82 129.85 28,619 +0.98(+0.76%)
Sep 14, 2016 128.31 132.51 127.75 128.87 71,998 +0.28(+0.22%)
Sep 13, 2016 131.39 132.09 127.89 128.59 40,334 -2.59(-1.97%)
Sep 12, 2016 131.74 132.51 129.43 131.18 43,370 -1.26(-0.95%)
Sep 09, 2016 136.01 137.48 132.44 132.44 35,760 -3.15(-2.32%)
Sep 08, 2016 136.50 138.51 135.52 135.59 50,788 -0.63(-0.46%)
Sep 07, 2016 137.90 138.95 135.59 136.22 46,816 -2.17(-1.57%)
Sep 06, 2016 139.65 141.61 138.18 138.39 65,496 -1.61(-1.15%)
Sep 02, 2016 140.07 140.00 140.00 140.00 57,514 -0.21(-0.15%)
Sep 01, 2016 142.24 142.24 139.26 140.21 42,374 -1.12(-0.79%)
Aug 31, 2016 140.00 142.66 139.86 141.33 69,082 +1.75(+1.25%)
Aug 30, 2016 139.65 141.61 137.76 139.58 92,312 -0.07(-0.05%)
Aug 29, 2016 141.12 144.20 136.85 139.65 131,751 -1.47(-1.04%)
Aug 26, 2016 162.26 163.80 138.04 141.12 374,823 -38.71(-21.53%)
Aug 25, 2016 179.20 181.86 178.99 179.83 34,994 +0.70(+0.39%)
Aug 24, 2016 179.13 181.51 177.38 179.13 24,455 +1.40(+0.79%)
Aug 23, 2016 175.35 179.55 174.23 177.73 24,783 +3.43(+1.97%)
Aug 22, 2016 170.10 176.26 169.19 174.30 24,167 +4.13(+2.43%)
Aug 19, 2016 170.87 173.46 170.17 170.17 36,941 -1.26(-0.73%)
Aug 18, 2016 172.06 173.24 170.59 171.43 19,623 -0.77(-0.45%)
Aug 17, 2016 169.40 173.18 169.40 172.20 25,437 +2.73(+1.61%)
Aug 16, 2016 170.73 172.16 169.05 169.47 22,865 -2.03(-1.18%)
Aug 15, 2016 169.89 171.78 168.98 171.50 19,762 +1.47(+0.86%)
Aug 12, 2016 170.59 173.04 168.35 170.03 15,876 -1.47(-0.86%)
Aug 11, 2016 172.69 175.14 168.91 171.50 21,515 -0.42(-0.24%)
Aug 10, 2016 173.39 173.81 170.73 171.92 16,209 -0.98(-0.57%)
Aug 09, 2016 174.79 174.79 171.92 172.90 23,149 -1.19(-0.68%)
Aug 08, 2016 176.12 178.50 173.74 174.09 19,909 -2.59(-1.47%)
Aug 05, 2016 178.71 179.62 176.33 176.68 16,329 -0.70(-0.39%)
Aug 04, 2016 176.47 178.99 175.49 177.38 14,120 +0.21(+0.12%)
Aug 03, 2016 175.49 179.06 172.86 177.17 13,757 +1.12(+0.64%)
Aug 02, 2016 178.71 178.71 168.32 176.05 17,216 -2.17(-1.22%)
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.