Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio Inc (NQ: ACET )

1.940 -0.160 (-7.62%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.570 8.720 8.360 8.600 50,449 -0.09(-1.04%)
Oct 28, 2021 8.750 8.963 8.580 8.690 57,988 -0.02(-0.23%)
Oct 27, 2021 8.340 8.870 8.100 8.710 94,958 +0.51(+6.22%)
Oct 26, 2021 7.830 8.300 8.200 50,435 +0.32(+4.06%)
Oct 25, 2021 8.090 8.100 7.707 7.880 44,130 -0.22(-2.72%)
Oct 22, 2021 8.530 8.530 8.010 8.100 53,560 -0.45(-5.26%)
Oct 21, 2021 8.460 8.870 8.450 8.550 73,474 +0.12(+1.42%)
Oct 20, 2021 8.660 8.790 8.310 8.430 59,369 -0.31(-3.55%)
Oct 19, 2021 7.960 8.820 7.850 8.740 154,892 +0.89(+11.34%)
Oct 18, 2021 7.860 8.190 7.800 7.850 44,481 -0.19(-2.36%)
Oct 15, 2021 8.140 8.310 7.860 8.040 85,021 +0.07(+0.88%)
Oct 14, 2021 8.030 8.100 7.850 7.970 35,019 -0.05(-0.62%)
Oct 13, 2021 7.192 8.140 7.192 8.020 110,709 +0.64(+8.67%)
Oct 12, 2021 7.410 7.420 7.260 7.380 13,985 -0.03(-0.40%)
Oct 11, 2021 7.410 7.470 7.170 7.410 24,978 +0.04(+0.54%)
Oct 08, 2021 7.590 7.590 7.259 7.370 47,391 -0.23(-3.03%)
Oct 07, 2021 7.390 7.750 7.130 7.600 63,229 +0.23(+3.12%)
Oct 06, 2021 7.360 7.430 7.160 7.370 47,872 -0.13(-1.73%)
Oct 05, 2021 8.200 8.200 7.260 7.500 92,324 -0.69(-8.42%)
Oct 04, 2021 8.090 8.270 7.700 8.190 66,439 +0.06(+0.74%)
Oct 01, 2021 7.810 8.130 7.730 8.130 43,792 +0.29(+3.70%)
Sep 30, 2021 8.110 8.110 7.730 7.840 46,146 -0.20(-2.49%)
Sep 29, 2021 8.390 8.425 7.830 8.040 76,741 -0.32(-3.83%)
Sep 28, 2021 7.890 8.420 7.810 8.360 128,098 +0.57(+7.32%)
Sep 27, 2021 7.560 8.000 7.370 7.790 353,257 +0.19(+2.50%)
Sep 24, 2021 7.320 7.890 7.250 7.600 170,597 +0.32(+4.40%)
Sep 23, 2021 7.020 7.390 7.010 7.280 45,989 +0.27(+3.85%)
Sep 22, 2021 7.050 7.106 6.960 7.010 35,389 -0.04(-0.57%)
Sep 21, 2021 6.940 7.170 6.870 7.050 44,952 +0.16(+2.32%)
Sep 20, 2021 7.150 7.274 6.750 6.890 109,131 -0.30(-4.17%)
Sep 17, 2021 7.080 7.280 7.060 7.190 92,575 +0.15(+2.13%)
Sep 16, 2021 7.030 7.650 6.950 7.040 43,571 -0.02(-0.28%)
Sep 15, 2021 7.210 7.340 7.000 7.060 56,751 -0.18(-2.49%)
Sep 14, 2021 7.550 7.940 7.200 7.240 63,646 -0.25(-3.34%)
Sep 13, 2021 7.700 7.823 7.480 7.490 16,216 -0.12(-1.58%)
Sep 10, 2021 7.980 7.980 7.610 7.610 41,134 -0.22(-2.81%)
Sep 09, 2021 8.030 8.320 7.790 7.830 65,767 -0.13(-1.63%)
Sep 08, 2021 7.940 8.100 7.700 7.960 106,614 +0.11(+1.40%)
Sep 07, 2021 7.900 8.020 7.710 7.850 75,055 -0.11(-1.38%)
Sep 03, 2021 8.350 8.380 7.830 7.960 40,803 -0.39(-4.67%)
Sep 02, 2021 8.290 8.580 8.028 8.350 62,683 +0.06(+0.72%)
Sep 01, 2021 8.300 8.460 8.050 8.290 63,391 -0.06(-0.72%)
Aug 31, 2021 7.990 8.410 7.990 8.350 115,422 +0.35(+4.37%)
Aug 30, 2021 8.130 8.180 7.850 8.000 66,096 -0.07(-0.87%)
Aug 27, 2021 7.710 8.275 7.700 8.070 77,619 +0.37(+4.81%)
Aug 26, 2021 7.350 7.770 7.300 7.700 92,266 +0.36(+4.90%)
Aug 25, 2021 7.260 7.540 7.260 7.340 67,914 +0.07(+0.96%)
Aug 24, 2021 7.200 7.328 7.125 7.270 120,255 +0.02(+0.28%)
Aug 23, 2021 6.930 7.310 6.810 7.250 96,335 +0.33(+4.77%)
Aug 20, 2021 6.250 6.930 6.250 6.920 99,492 +0.63(+10.02%)
Aug 19, 2021 6.740 6.750 6.260 6.290 80,246 -0.44(-6.54%)
Aug 18, 2021 6.660 7.120 6.639 6.730 91,793 +0.00(+0.00%)
Aug 17, 2021 7.020 7.401 6.610 6.730 135,929 -0.37(-5.21%)
Aug 16, 2021 7.780 8.200 7.020 7.100 79,321 -0.63(-8.15%)
Aug 13, 2021 7.290 7.730 7.160 7.730 135,677 +0.60(+8.42%)
Aug 12, 2021 7.090 7.210 6.863 7.130 67,697 -0.02(-0.28%)
Aug 11, 2021 7.170 7.190 6.810 7.150 128,785 +0.03(+0.42%)
Aug 10, 2021 7.070 7.150 6.910 7.120 63,953 +0.12(+1.71%)
Aug 09, 2021 6.940 7.100 6.820 7.000 232,123 +0.01(+0.14%)
Aug 06, 2021 7.060 7.195 6.950 6.990 88,586 -0.13(-1.83%)
Aug 05, 2021 7.270 7.270 7.000 7.120 89,718 -0.13(-1.79%)
Aug 04, 2021 7.310 7.400 7.050 7.250 70,346 -0.02(-0.28%)
Aug 03, 2021 7.430 7.430 6.950 7.270 208,437 -0.09(-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.