Stock Quote

Adicet Bio Inc (NQ: ACET )

15.70 +0.50 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.64 20.09 19.04 19.97 571,046 +0.40(+2.04%)
Mar 30, 2022 19.00 19.59 18.89 19.57 511,647 +0.61(+3.22%)
Mar 29, 2022 17.26 19.05 17.07 18.96 578,450 +1.91(+11.20%)
Mar 28, 2022 17.17 17.70 16.86 17.05 232,580 -0.15(-0.87%)
Mar 25, 2022 16.95 17.48 16.75 17.20 184,826 +0.11(+0.64%)
Mar 24, 2022 16.69 17.11 16.39 17.09 158,781 +0.53(+3.20%)
Mar 23, 2022 16.73 16.86 16.26 16.56 148,186 -0.20(-1.19%)
Mar 22, 2022 15.26 16.80 15.26 16.76 393,852 +1.64(+10.85%)
Mar 21, 2022 15.89 16.16 14.94 15.12 342,427 -0.98(-6.09%)
Mar 18, 2022 16.00 16.51 15.63 16.10 1,206,583 -0.14(-0.86%)
Mar 17, 2022 15.61 16.47 15.48 16.24 533,928 +0.30(+1.88%)
Mar 16, 2022 12.71 15.98 12.69 15.94 2,018,788 +2.97(+22.90%)
Mar 15, 2022 12.34 13.35 12.34 12.97 682,657 +0.68(+5.53%)
Mar 14, 2022 13.31 14.18 12.11 12.29 181,067 -0.82(-6.25%)
Mar 11, 2022 14.11 14.42 13.08 13.11 111,684 -1.00(-7.09%)
Mar 10, 2022 13.96 14.35 13.58 14.11 195,462 -0.21(-1.47%)
Mar 09, 2022 13.36 14.36 13.23 14.32 249,907 +1.25(+9.56%)
Mar 08, 2022 12.97 13.53 12.27 13.07 195,248 +0.51(+4.06%)
Mar 07, 2022 12.49 12.85 12.08 12.56 245,361 +0.00(+0.00%)
Mar 04, 2022 12.60 12.80 12.41 12.56 201,197 +0.25(+2.03%)
Mar 03, 2022 12.75 12.87 12.12 12.31 155,118 -0.27(-2.15%)
Mar 02, 2022 12.46 12.85 12.21 12.58 117,094 +0.17(+1.37%)
Mar 01, 2022 12.91 13.36 12.28 12.41 175,888 -0.67(-5.12%)
Feb 28, 2022 13.33 13.96 13.06 13.08 139,903 -0.66(-4.80%)
Feb 25, 2022 13.37 13.77 13.17 13.74 151,043 +0.41(+3.08%)
Feb 24, 2022 11.57 13.41 11.57 13.33 159,881 +1.20(+9.89%)
Feb 23, 2022 12.89 13.06 12.09 12.13 153,073 -0.55(-4.34%)
Feb 22, 2022 13.50 13.62 12.37 12.68 346,596 -0.94(-6.90%)
Feb 18, 2022 13.62 0 -1.04(-7.09%)
Feb 17, 2022 14.75 15.19 14.64 14.66 215,880 -0.21(-1.41%)
Feb 16, 2022 14.94 15.22 14.48 14.87 151,445 -0.22(-1.46%)
Feb 15, 2022 14.48 15.22 14.26 15.09 235,877 +0.82(+5.75%)
Feb 14, 2022 15.54 15.70 13.40 14.27 1,007,707 -1.36(-8.70%)
Feb 11, 2022 15.41 15.74 15.14 15.63 217,244 +0.12(+0.77%)
Feb 10, 2022 14.87 15.93 14.87 15.51 313,520 +0.46(+3.06%)
Feb 09, 2022 13.70 15.10 13.63 15.05 326,322 +1.46(+10.74%)
Feb 08, 2022 12.86 13.68 12.65 13.59 236,615 +0.60(+4.62%)
Feb 07, 2022 12.74 13.18 12.48 12.99 154,260 +0.38(+3.01%)
Feb 04, 2022 12.13 12.80 11.76 12.61 148,916 +0.48(+3.96%)
Feb 03, 2022 12.40 12.04 12.13 189,770 -0.39(-3.12%)
Feb 02, 2022 13.11 13.11 12.26 12.52 118,707 -0.62(-4.72%)
Feb 01, 2022 12.82 13.47 12.25 13.14 239,200 +0.52(+4.12%)
Jan 31, 2022 11.74 12.65 12.62 117,905 +0.93(+7.96%)
Jan 28, 2022 11.78 11.93 11.17 11.69 228,149 +0.16(+1.39%)
Jan 27, 2022 12.12 12.51 11.45 11.53 124,528 -0.42(-3.51%)
Jan 26, 2022 13.12 13.34 11.86 11.95 151,874 -0.74(-5.83%)
Jan 25, 2022 12.61 13.18 12.23 12.69 131,874 -0.30(-2.31%)
Jan 24, 2022 11.87 13.07 11.13 12.99 404,340 +1.06(+8.89%)
Jan 21, 2022 12.57 12.84 11.78 11.93 392,750 -0.76(-5.99%)
Jan 20, 2022 12.83 13.74 12.64 12.69 157,775 -0.23(-1.78%)
Jan 19, 2022 13.14 13.47 12.84 12.92 245,299 -0.23(-1.75%)
Jan 18, 2022 14.41 14.47 13.09 13.15 347,077 -1.41(-9.68%)
Jan 14, 2022 14.56 0 +0.34(+2.39%)
Jan 13, 2022 15.07 15.25 14.17 14.22 257,877 -0.70(-4.69%)
Jan 12, 2022 15.33 15.61 14.70 14.92 207,910 -0.41(-2.67%)
Jan 11, 2022 14.70 15.60 14.70 15.33 213,723 +0.57(+3.86%)
Jan 10, 2022 15.18 15.26 14.54 14.76 369,024 -0.76(-4.90%)
Jan 07, 2022 16.13 16.65 15.25 15.52 247,778 -0.49(-3.06%)
Jan 06, 2022 16.85 16.98 15.78 16.01 329,106 -0.97(-5.71%)
Jan 05, 2022 16.82 17.40 16.02 16.98 452,838 -0.01(-0.06%)
Jan 04, 2022 18.49 18.49 16.53 16.99 535,979 -1.34(-7.31%)
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.