Stock Quote

Adicet Bio Inc (NQ: ACET )

15.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 71.40 72.59 69.16 70.49 96,699 -0.49(-0.69%)
Oct 30, 2017 73.15 73.43 70.63 70.98 59,586 -2.38(-3.24%)
Oct 27, 2017 75.39 75.39 73.29 73.36 35,785 -2.03(-2.69%)
Oct 26, 2017 76.72 77.21 75.18 75.39 29,711 -1.33(-1.73%)
Oct 25, 2017 76.58 77.77 73.92 76.72 44,013 -0.14(-0.18%)
Oct 24, 2017 76.58 77.63 76.09 76.86 26,080 +0.42(+0.55%)
Oct 23, 2017 78.75 78.99 76.30 76.44 25,058 -2.45(-3.11%)
Oct 20, 2017 78.75 80.22 78.40 78.89 42,455 +0.07(+0.09%)
Oct 19, 2017 77.00 79.68 77.00 78.82 54,581 +1.33(+1.72%)
Oct 18, 2017 78.05 79.59 76.93 77.49 57,986 -0.07(-0.09%)
Oct 17, 2017 78.19 78.61 76.93 77.56 35,489 -0.63(-0.81%)
Oct 16, 2017 78.26 79.45 77.87 78.19 28,779 +0.07(+0.09%)
Oct 13, 2017 78.40 79.24 77.98 78.12 35,083 +0.21(+0.27%)
Oct 12, 2017 78.89 79.73 77.56 77.91 44,567 -1.40(-1.77%)
Oct 11, 2017 79.73 79.80 78.12 79.31 39,885 -0.21(-0.26%)
Oct 10, 2017 78.89 80.36 78.61 79.52 38,640 +0.56(+0.71%)
Oct 09, 2017 80.99 82.42 78.75 78.96 31,922 -2.24(-2.76%)
Oct 06, 2017 81.48 82.46 80.85 81.20 34,443 -0.35(-0.43%)
Oct 05, 2017 81.76 83.58 81.27 81.55 27,089 +0.07(+0.09%)
Oct 04, 2017 81.90 83.58 81.41 81.48 38,811 -0.28(-0.34%)
Oct 03, 2017 81.76 82.04 80.22 81.76 44,657 -0.07(-0.09%)
Oct 02, 2017 79.38 82.60 79.10 81.83 58,261 +3.22(+4.10%)
Sep 29, 2017 77.42 79.31 77.07 78.61 94,547 +1.61(+2.09%)
Sep 28, 2017 77.77 78.40 75.74 77.00 57,083 -0.77(-0.99%)
Sep 27, 2017 76.16 77.77 93,932 +0.42(+0.54%)
Sep 26, 2017 78.40 79.10 76.79 77.35 52,143 -0.63(-0.81%)
Sep 25, 2017 78.47 79.59 77.77 77.98 41,422 -0.14(-0.18%)
Sep 22, 2017 78.82 79.87 78.05 78.12 31,413 -0.42(-0.53%)
Sep 21, 2017 78.75 80.50 78.12 78.54 45,797 +0.14(+0.18%)
Sep 20, 2017 75.81 78.82 75.67 78.40 62,421 +2.38(+3.13%)
Sep 19, 2017 75.95 76.58 74.62 76.02 66,358 +0.14(+0.18%)
Sep 18, 2017 73.64 76.86 73.64 75.88 85,429 +2.80(+3.83%)
Sep 15, 2017 72.94 74.76 72.66 73.08 130,251 +0.14(+0.19%)
Sep 14, 2017 74.62 75.29 72.59 72.94 59,528 -1.68(-2.25%)
Sep 13, 2017 73.99 75.12 73.71 74.62 80,453 +0.98(+1.33%)
Sep 12, 2017 73.78 75.25 72.80 73.64 76,186 +0.21(+0.29%)
Sep 11, 2017 72.38 74.76 72.24 73.43 76,724 +1.47(+2.04%)
Sep 08, 2017 72.45 73.57 71.89 71.96 48,296 -0.49(-0.68%)
Sep 07, 2017 73.36 74.58 72.10 72.45 93,080 -0.91(-1.24%)
Sep 06, 2017 73.64 74.13 72.38 73.36 80,869 -0.14(-0.19%)
Sep 05, 2017 75.25 77.25 73.08 73.50 130,089 -1.19(-1.59%)
Sep 01, 2017 74.83 75.95 73.50 74.69 90,816 +0.42(+0.57%)
Aug 31, 2017 74.27 74.44 73.85 74.27 72,628 +0.49(+0.66%)
Aug 30, 2017 74.55 74.72 73.25 73.78 68,004 -0.70(-0.94%)
Aug 29, 2017 74.55 75.39 73.50 74.48 95,203 -0.56(-0.75%)
Aug 28, 2017 79.80 80.57 74.24 75.04 171,060 -4.27(-5.38%)
Aug 25, 2017 87.71 90.23 78.96 79.31 286,641 -32.97(-29.36%)
Aug 24, 2017 112.35 112.56 111.30 112.28 25,647 +0.98(+0.88%)
Aug 23, 2017 112.00 112.77 110.67 111.30 19,554 -0.98(-0.87%)
Aug 22, 2017 111.02 112.42 111.02 112.28 13,298 +1.40(+1.26%)
Aug 21, 2017 111.65 112.42 110.74 110.88 11,810 -0.63(-0.56%)
Aug 18, 2017 109.41 113.19 109.31 111.51 22,438 +0.84(+0.76%)
Aug 17, 2017 112.91 114.08 110.18 110.67 17,237 -2.24(-1.98%)
Aug 16, 2017 115.01 115.43 111.98 112.91 12,237 -2.17(-1.89%)
Aug 15, 2017 113.40 115.57 112.98 115.08 18,704 +2.10(+1.86%)
Aug 14, 2017 112.28 113.05 112.07 112.98 12,251 +1.75(+1.57%)
Aug 11, 2017 112.49 113.33 110.53 111.23 40,430 -1.26(-1.12%)
Aug 10, 2017 112.42 113.12 111.65 112.49 12,243 +0.14(+0.12%)
Aug 09, 2017 113.19 113.26 111.65 112.35 28,918 -0.77(-0.68%)
Aug 08, 2017 112.14 115.36 112.00 113.12 18,306 +0.56(+0.50%)
Aug 07, 2017 113.26 113.89 111.79 112.56 12,788 -0.63(-0.56%)
Aug 04, 2017 113.89 114.24 112.28 113.19 14,326 +0.07(+0.06%)
Aug 03, 2017 114.38 115.64 112.56 113.12 22,693 -1.75(-1.52%)
Aug 02, 2017 119.21 119.21 111.44 114.87 15,303 -4.69(-3.92%)
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.