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, 2018 5.740 6.440 5.670 5.880 92,700 +0.14(+2.44%)
Dec 28, 2018 5.600 6.160 5.530 5.740 113,585 -0.00(-0.06%)
Dec 27, 2018 6.510 6.650 5.744 5.744 71,688 -0.77(-11.77%)
Dec 26, 2018 6.510 7.070 6.370 6.510 79,706 +0.07(+1.09%)
Dec 24, 2018 6.930 7.070 6.160 6.440 44,128 -0.49(-7.07%)
Dec 21, 2018 7.840 7.875 6.930 6.930 100,800 -0.91(-11.61%)
Dec 20, 2018 8.330 8.750 7.700 7.840 44,247 -0.56(-6.67%)
Dec 19, 2018 8.470 8.960 8.260 8.400 65,808 -0.14(-1.64%)
Dec 18, 2018 8.960 9.240 8.540 8.540 31,969 -0.21(-2.40%)
Dec 17, 2018 9.730 10.27 8.750 8.750 40,030 -0.98(-10.07%)
Dec 14, 2018 9.730 10.15 9.590 9.730 32,085 -0.07(-0.71%)
Dec 13, 2018 10.08 10.15 9.800 9.800 49,406 -0.42(-4.11%)
Dec 12, 2018 10.29 10.50 10.08 10.22 34,872 +0.07(+0.69%)
Dec 11, 2018 10.36 10.71 10.15 10.15 22,595 -0.28(-2.68%)
Dec 10, 2018 10.29 11.20 10.15 10.43 40,623 +0.21(+2.05%)
Dec 07, 2018 10.50 10.78 10.15 10.22 22,157 -0.28(-2.67%)
Dec 06, 2018 10.15 10.85 10.15 10.50 31,218 -0.21(-1.96%)
Dec 04, 2018 11.20 11.34 10.50 10.71 29,600 -0.49(-4.37%)
Dec 03, 2018 11.34 11.69 10.81 11.20 27,902 -0.14(-1.23%)
Nov 30, 2018 12.18 12.32 11.27 11.34 44,200 -0.91(-7.43%)
Nov 29, 2018 12.25 12.60 11.90 12.25 14,198 -0.07(-0.57%)
Nov 28, 2018 12.60 12.60 11.90 12.32 23,228 -0.35(-2.76%)
Nov 27, 2018 12.53 12.81 12.53 12.67 15,877 +0.07(+0.56%)
Nov 26, 2018 12.81 13.02 12.53 12.60 14,217 -0.14(-1.10%)
Nov 23, 2018 12.18 12.88 12.18 12.74 5,971 +0.49(+4.00%)
Nov 21, 2018 12.25 12.25 12.25 0 +0.42(+3.55%)
Nov 20, 2018 12.53 12.53 11.55 11.83 33,180 -0.84(-6.63%)
Nov 19, 2018 12.53 12.88 12.39 12.67 21,262 +0.14(+1.12%)
Nov 16, 2018 12.88 13.51 12.32 12.53 19,014 -0.42(-3.24%)
Nov 15, 2018 13.16 13.44 12.18 12.95 31,746 -0.14(-1.07%)
Nov 14, 2018 12.04 14.35 11.97 13.09 53,340 +1.12(+9.36%)
Nov 13, 2018 12.04 12.46 11.90 11.97 51,588 -0.14(-1.16%)
Nov 12, 2018 12.60 12.95 12.04 12.11 34,749 -0.49(-3.89%)
Nov 09, 2018 10.71 13.02 10.71 12.60 142,328 -1.61(-11.33%)
Nov 08, 2018 14.14 14.63 14.07 14.21 26,353 -0.14(-0.98%)
Nov 07, 2018 14.63 14.70 13.86 14.35 39,998 -0.21(-1.44%)
Nov 06, 2018 14.63 15.05 14.49 14.56 23,876 +0.07(+0.48%)
Nov 05, 2018 15.19 15.34 14.42 14.49 38,100 -0.70(-4.61%)
Nov 02, 2018 15.12 15.57 15.05 15.19 25,700 +0.14(+0.93%)
Nov 01, 2018 14.84 15.40 14.70 15.05 38,363 +0.70(+4.88%)
Oct 31, 2018 14.28 14.77 14.28 14.35 46,120 +0.07(+0.49%)
Oct 30, 2018 14.28 14.63 14.14 14.28 15,988 +0.07(+0.49%)
Oct 29, 2018 14.70 15.40 14.07 14.21 41,546 -0.21(-1.46%)
Oct 26, 2018 14.42 14.56 14.00 14.42 30,442 -0.07(-0.48%)
Oct 25, 2018 14.84 14.84 14.42 14.49 30,089 -0.35(-2.36%)
Oct 24, 2018 14.91 15.47 14.70 14.84 51,124 +0.00(+0.00%)
Oct 23, 2018 14.56 14.98 14.14 14.84 21,779 +0.00(+0.00%)
Oct 22, 2018 14.84 14.98 14.49 14.84 39,912 -0.21(-1.40%)
Oct 19, 2018 15.12 15.33 14.91 15.05 38,471 -0.07(-0.46%)
Oct 18, 2018 15.47 15.89 15.12 15.12 16,564 -0.49(-3.14%)
Oct 17, 2018 15.19 15.89 14.91 15.61 58,314 +0.28(+1.83%)
Oct 16, 2018 15.26 15.40 14.84 15.33 32,702 +0.28(+1.86%)
Oct 15, 2018 15.47 15.61 14.91 15.05 31,289 -0.42(-2.71%)
Oct 12, 2018 15.82 15.89 15.33 15.47 52,157 -0.14(-0.90%)
Oct 11, 2018 15.75 16.31 15.54 15.61 49,960 -0.28(-1.76%)
Oct 10, 2018 15.68 16.17 15.47 15.89 55,220 +0.28(+1.79%)
Oct 09, 2018 16.45 17.01 15.54 15.61 76,452 -0.98(-5.91%)
Oct 08, 2018 15.89 16.73 15.54 16.59 60,347 +0.84(+5.33%)
Oct 05, 2018 15.96 16.66 15.33 15.75 108,485 -0.35(-2.17%)
Oct 04, 2018 16.52 17.01 16.03 16.10 88,470 -0.21(-1.29%)
Oct 03, 2018 16.73 17.50 16.31 16.31 164,724 -0.28(-1.69%)
Oct 02, 2018 15.89 16.94 15.47 16.59 185,125 +0.98(+6.28%)
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.