Adicet Bio Inc (NQ: ACET )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 124.24 124.24 121.81 123.36 23,281 -1.21(-0.97%)
Oct 28, 2016 124.37 127.37 123.36 124.58 19,938 -0.20(-0.16%)
Oct 27, 2016 124.58 125.79 122.02 124.78 17,688 +0.20(+0.16%)
Oct 26, 2016 124.98 125.45 123.50 124.58 17,552 -0.54(-0.43%)
Oct 25, 2016 127.00 127.27 124.58 125.11 12,655 -2.15(-1.69%)
Oct 24, 2016 126.93 128.61 124.64 127.27 15,128 +1.68(+1.34%)
Oct 21, 2016 125.52 126.36 124.58 125.58 17,509 -0.67(-0.53%)
Oct 20, 2016 126.46 127.20 125.25 126.26 22,762 -0.54(-0.42%)
Oct 19, 2016 126.39 128.48 125.25 126.80 21,985 +0.27(+0.21%)
Oct 18, 2016 127.06 128.14 126.32 126.53 16,777 +0.40(+0.32%)
Oct 17, 2016 129.15 129.56 125.18 126.12 37,823 -2.83(-2.19%)
Oct 14, 2016 125.99 129.96 125.79 128.95 25,451 +2.96(+2.35%)
Oct 13, 2016 128.68 128.68 125.79 125.99 23,340 -3.16(-2.45%)
Oct 12, 2016 128.75 130.36 128.14 129.15 13,756 -0.07(-0.05%)
Oct 11, 2016 131.31 132.15 128.21 129.22 22,607 -3.03(-2.29%)
Oct 10, 2016 130.97 133.19 130.97 132.25 15,275 +1.48(+1.13%)
Oct 07, 2016 132.65 132.75 130.16 130.77 34,179 -1.21(-0.92%)
Oct 06, 2016 131.91 133.05 130.87 131.98 13,353 -0.60(-0.46%)
Oct 05, 2016 131.37 133.93 130.90 132.58 21,779 +1.95(+1.49%)
Oct 04, 2016 131.91 133.38 130.63 130.63 23,939 -1.35(-1.02%)
Oct 03, 2016 126.80 132.11 126.80 131.98 37,287 +4.17(+3.27%)
Sep 30, 2016 128.54 129.96 126.73 127.81 41,489 -0.61(-0.47%)
Sep 29, 2016 129.42 129.89 128.07 128.41 29,793 -1.68(-1.29%)
Sep 28, 2016 128.81 130.77 128.81 130.09 30,686 +1.14(+0.89%)
Sep 27, 2016 127.74 129.42 127.13 128.95 22,211 +0.88(+0.68%)
Sep 26, 2016 131.64 132.31 128.01 128.07 36,954 -3.57(-2.71%)
Sep 23, 2016 130.23 132.25 129.49 131.64 26,874 +0.67(+0.51%)
Sep 22, 2016 129.82 131.54 129.82 130.97 25,601 +1.45(+1.12%)
Sep 21, 2016 128.14 129.97 128.01 129.52 24,935 +1.98(+1.56%)
Sep 20, 2016 127.13 128.14 125.65 127.54 32,437 +1.08(+0.85%)
Sep 19, 2016 125.99 127.20 125.31 126.46 24,807 +1.41(+1.13%)
Sep 16, 2016 125.11 127.54 124.13 125.05 40,212 +0.20(+0.16%)
Sep 15, 2016 124.17 125.79 122.89 124.84 29,767 +0.94(+0.76%)
Sep 14, 2016 123.36 127.40 122.83 123.90 74,886 +0.27(+0.22%)
Sep 13, 2016 126.32 127.00 122.96 123.63 41,951 -2.49(-1.97%)
Sep 12, 2016 126.66 127.40 124.44 126.12 45,109 -1.21(-0.95%)
Sep 09, 2016 130.77 132.18 127.33 127.33 37,194 -3.03(-2.32%)
Sep 08, 2016 131.24 133.17 130.30 130.36 52,825 -0.61(-0.46%)
Sep 07, 2016 132.58 133.59 130.36 130.97 48,694 -1.65(-1.24%)
Sep 06, 2016 133.82 135.70 132.42 132.62 68,347 -1.54(-1.15%)
Sep 02, 2016 134.23 134.16 134.16 134.16 60,017 -0.20(-0.15%)
Sep 01, 2016 136.31 136.31 133.46 134.36 44,218 -1.07(-0.79%)
Aug 31, 2016 134.16 136.71 134.03 135.43 72,089 +1.68(+1.25%)
Aug 30, 2016 133.82 135.70 132.01 133.76 96,330 -0.07(-0.05%)
Aug 29, 2016 135.23 138.19 131.14 133.82 137,487 -1.41(-1.04%)
Aug 26, 2016 155.49 156.97 132.28 135.23 391,139 -37.09(-21.53%)
Aug 25, 2016 171.72 174.27 171.52 172.33 36,517 +0.67(+0.39%)
Aug 24, 2016 171.66 173.94 169.98 171.66 25,520 +1.34(+0.79%)
Aug 23, 2016 168.03 172.06 166.96 170.32 25,862 +3.29(+1.97%)
Aug 22, 2016 163.00 168.91 162.13 167.03 25,219 +3.96(+2.43%)
Aug 19, 2016 163.74 166.22 163.07 163.07 38,549 -1.21(-0.74%)
Aug 18, 2016 164.88 166.01 163.47 164.28 20,477 -0.74(-0.45%)
Aug 17, 2016 162.33 165.96 162.33 165.02 26,545 +2.62(+1.61%)
Aug 16, 2016 163.61 164.98 162.00 162.40 23,861 -1.95(-1.18%)
Aug 15, 2016 162.80 164.61 161.93 164.35 20,623 +1.41(+0.86%)
Aug 12, 2016 163.47 165.82 161.33 162.94 16,567 -1.41(-0.86%)
Aug 11, 2016 165.49 167.83 161.86 164.35 22,451 -0.40(-0.24%)
Aug 10, 2016 166.16 166.56 163.61 164.75 16,915 -0.94(-0.57%)
Aug 09, 2016 167.50 167.50 164.75 165.69 24,157 -1.14(-0.68%)
Aug 08, 2016 168.77 171.05 166.49 166.83 20,776 -2.48(-1.47%)
Aug 05, 2016 171.25 172.13 168.97 169.31 17,040 -0.67(-0.39%)
Aug 04, 2016 169.11 171.52 168.17 169.98 14,735 +0.20(+0.12%)
Aug 03, 2016 168.17 171.59 165.65 169.78 14,356 +1.07(+0.64%)
Aug 02, 2016 171.25 171.25 161.29 168.71 17,965 -2.08(-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.