Adicet Bio Inc (NQ: ACET )

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 64.06 64.65 61.41 62.32 38,154 -1.23(-1.93%)
Oct 28, 2004 57.49 65.12 56.39 63.54 46,196 +5.34(+9.17%)
Oct 27, 2004 52.63 58.52 52.63 58.20 31,848 +4.82(+9.04%)
Oct 26, 2004 53.18 53.54 52.12 53.38 24,109 -0.28(-0.52%)
Oct 25, 2004 53.38 54.17 53.18 53.66 13,268 +0.04(+0.07%)
Oct 22, 2004 54.96 54.96 52.99 53.62 19,169 -1.30(-2.38%)
Oct 21, 2004 54.61 55.36 54.45 54.92 21,361 +0.32(+0.58%)
Oct 20, 2004 53.97 54.92 53.50 54.61 8,244 +0.24(+0.44%)
Oct 19, 2004 55.04 56.43 54.37 54.37 8,295 -0.99(-1.79%)
Oct 18, 2004 54.92 56.27 54.88 55.36 8,193 -0.08(-0.14%)
Oct 15, 2004 55.87 56.19 55.28 55.44 9,256 +0.24(+0.43%)
Oct 14, 2004 55.44 55.91 54.84 55.20 23,452 -0.24(-0.43%)
Oct 13, 2004 55.08 56.43 54.84 55.44 16,421 -0.95(-1.68%)
Oct 12, 2004 56.31 56.47 55.12 56.39 10,301 +0.59(+1.06%)
Oct 11, 2004 56.03 56.23 55.36 55.79 10,301 +0.36(+0.64%)
Oct 08, 2004 56.23 56.54 55.40 55.44 12,290 -0.79(-1.41%)
Oct 07, 2004 57.49 57.81 56.03 56.23 17,382 -0.71(-1.25%)
Oct 06, 2004 56.66 57.49 55.75 56.94 27,633 +0.04(+0.07%)
Oct 05, 2004 57.41 58.52 56.47 56.90 27,481 -0.71(-1.24%)
Oct 04, 2004 58.13 58.84 57.37 57.61 30,280 -0.51(-0.88%)
Oct 01, 2004 56.11 58.32 56.11 58.13 21,951 +1.19(+2.08%)
Sep 30, 2004 55.71 57.34 55.71 56.94 10,368 +0.59(+1.05%)
Sep 29, 2004 56.11 57.06 55.44 56.35 13,639 +0.04(+0.07%)
Sep 28, 2004 54.76 56.70 54.65 56.31 22,558 +1.34(+2.45%)
Sep 27, 2004 55.36 55.60 53.30 54.96 22,996 -1.11(-1.97%)
Sep 24, 2004 56.19 56.62 55.79 56.07 9,846 +0.12(+0.21%)
Sep 23, 2004 55.79 56.62 55.75 55.95 7,553 +0.04(+0.07%)
Sep 22, 2004 56.23 56.66 55.75 55.91 23,957 -1.15(-2.01%)
Sep 21, 2004 56.47 57.30 55.75 57.06 22,457 +0.47(+0.84%)
Sep 20, 2004 57.53 57.61 55.75 56.58 33,146 -1.62(-2.79%)
Sep 17, 2004 57.73 59.39 56.35 58.20 19,304 +1.46(+2.58%)
Sep 16, 2004 56.43 58.17 56.15 56.74 20,130 +0.32(+0.56%)
Sep 15, 2004 58.52 58.52 56.23 56.43 51,136 -0.44(-0.77%)
Sep 14, 2004 60.54 61.57 56.47 56.86 43,195 -4.39(-7.17%)
Sep 13, 2004 61.88 62.40 60.74 61.25 13,083 -0.20(-0.32%)
Sep 10, 2004 66.35 66.35 60.54 61.45 21,698 -3.48(-5.36%)
Sep 09, 2004 62.32 65.52 62.32 64.93 9,458 +1.86(+2.95%)
Sep 08, 2004 61.88 63.46 61.88 63.07 9,390 +0.91(+1.46%)
Sep 07, 2004 63.03 63.78 62.08 62.16 8,328 -0.04(-0.06%)
Sep 03, 2004 61.09 63.03 61.09 62.20 4,821 +0.71(+1.16%)
Sep 02, 2004 61.29 62.24 61.09 61.49 5,968 +0.32(+0.52%)
Sep 01, 2004 61.49 64.25 60.93 61.17 6,727 +0.43(+0.72%)
Aug 31, 2004 62.44 62.67 60.42 60.74 10,082 -1.70(-2.72%)
Aug 30, 2004 61.96 63.82 61.76 62.44 14,111 +0.55(+0.90%)
Aug 27, 2004 62.71 63.07 61.21 61.88 5,900 -0.71(-1.14%)
Aug 26, 2004 62.87 63.86 62.59 62.59 8,261 -0.67(-1.06%)
Aug 25, 2004 61.80 63.27 61.09 63.27 10,739 +1.58(+2.56%)
Aug 24, 2004 63.66 63.70 60.98 61.68 8,244 +0.16(+0.26%)
Aug 23, 2004 63.11 63.11 61.13 61.53 7,654 -0.79(-1.27%)
Aug 20, 2004 60.54 62.63 60.10 62.32 6,820 +2.53(+4.23%)
Aug 19, 2004 60.66 61.92 59.71 59.79 7,418 -1.50(-2.45%)
Aug 18, 2004 62.75 62.91 59.79 61.29 16,833 -2.02(-3.19%)
Aug 17, 2004 65.36 65.36 62.74 63.31 5,580 -1.34(-2.08%)
Aug 16, 2004 63.94 64.65 62.60 64.65 8,160 +1.62(+2.57%)
Aug 13, 2004 62.48 63.46 62.48 63.03 8,396 +0.40(+0.63%)
Aug 12, 2004 62.04 63.23 61.80 62.63 3,844 -0.08(-0.13%)
Aug 11, 2004 62.59 63.15 61.72 62.71 9,222 -1.42(-2.22%)
Aug 10, 2004 62.48 64.25 62.36 64.14 4,214 +2.61(+4.24%)
Aug 09, 2004 63.27 63.27 60.89 61.53 4,411 +0.04(+0.06%)
Aug 06, 2004 62.87 64.85 61.41 61.49 13,251 -2.81(-4.37%)
Aug 05, 2004 62.87 66.07 61.68 64.29 14,212 +1.03(+1.62%)
Aug 04, 2004 63.70 64.73 62.87 63.27 6,642 -1.42(-2.20%)
Aug 03, 2004 63.11 65.48 63.11 64.69 4,383 +0.43(+0.67%)
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.