Skip to main content

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 (%)
Nov 30, 2012 62.73 63.81 61.96 63.69 16,006 +1.21(+1.94%)
Nov 29, 2012 62.92 63.88 62.02 62.47 18,187 +0.32(+0.51%)
Nov 28, 2012 63.24 63.55 61.32 62.15 27,817 -1.15(-1.82%)
Nov 27, 2012 62.60 64.32 62.56 63.30 23,461 +0.77(+1.23%)
Nov 26, 2012 62.60 62.98 62.22 62.54 16,288 -0.51(-0.81%)
Nov 23, 2012 62.60 63.24 62.15 63.05 7,308 +0.83(+1.33%)
Nov 21, 2012 62.60 62.82 61.70 62.22 27,621 -0.13(-0.20%)
Nov 20, 2012 62.28 62.92 59.34 62.34 16,000 +0.19(+0.31%)
Nov 19, 2012 59.53 63.75 59.53 62.15 37,995 +3.32(+5.65%)
Nov 16, 2012 59.09 59.34 57.94 58.83 25,972 -0.26(-0.43%)
Nov 15, 2012 59.66 60.40 59.09 59.09 34,482 -0.70(-1.18%)
Nov 14, 2012 60.68 60.87 59.60 59.79 25,077 -0.96(-1.58%)
Nov 13, 2012 61.32 61.32 60.27 60.75 28,264 -0.96(-1.55%)
Nov 12, 2012 62.15 62.28 61.32 61.70 34,192 -0.38(-0.62%)
Nov 09, 2012 62.66 63.24 60.75 62.09 43,654 -1.79(-2.80%)
Nov 08, 2012 64.00 64.49 63.11 63.88 18,924 +0.00(+0.00%)
Nov 07, 2012 64.20 64.20 62.47 63.88 26,123 -1.28(-1.96%)
Nov 06, 2012 64.96 65.15 63.69 65.15 14,829 +0.96(+1.49%)
Nov 05, 2012 62.79 64.58 62.22 64.20 21,357 +1.15(+1.82%)
Nov 02, 2012 63.69 64.32 62.85 63.05 23,931 -0.89(-1.40%)
Nov 01, 2012 64.13 64.90 63.62 63.94 33,694 -0.06(-0.10%)
Oct 31, 2012 62.28 64.20 62.02 64.00 35,962 +1.98(+3.19%)
Oct 26, 2012 61.90 62.02 62.02 62.02 10,895 +0.19(+0.31%)
Oct 25, 2012 60.81 61.83 60.36 61.83 19,417 +1.66(+2.76%)
Oct 24, 2012 60.04 60.30 58.96 60.17 9,558 +0.19(+0.32%)
Oct 23, 2012 60.43 60.43 57.43 59.98 12,801 +0.45(+0.75%)
Oct 19, 2012 59.98 60.48 58.64 59.53 13,351 -1.02(-1.69%)
Oct 18, 2012 60.30 61.96 59.86 60.56 18,091 +0.38(+0.64%)
Oct 17, 2012 58.19 60.43 58.19 60.17 7,075 +1.92(+3.29%)
Oct 16, 2012 58.77 58.77 57.49 58.26 14,815 -0.13(-0.22%)
Oct 15, 2012 57.55 58.51 57.49 58.38 13,832 +0.83(+1.44%)
Oct 12, 2012 57.62 57.81 57.17 57.55 8,979 -0.19(-0.33%)
Oct 11, 2012 58.96 59.34 57.49 57.74 6,606 -0.83(-1.42%)
Oct 10, 2012 57.87 58.70 57.55 58.58 7,862 +0.64(+1.10%)
Oct 09, 2012 58.83 58.96 57.49 57.94 16,965 -0.83(-1.41%)
Oct 08, 2012 59.60 59.60 58.13 58.77 7,026 -1.28(-2.13%)
Oct 05, 2012 61.32 61.64 59.85 60.04 6,162 -1.09(-1.78%)
Oct 04, 2012 61.00 61.26 60.17 61.13 5,920 +0.19(+0.31%)
Oct 03, 2012 60.43 61.26 60.04 60.94 9,417 +0.38(+0.63%)
Oct 02, 2012 60.68 60.94 59.34 60.56 9,108 -0.06(-0.11%)
Oct 01, 2012 60.94 61.70 60.05 60.62 11,034 +0.26(+0.42%)
Sep 28, 2012 59.79 61.07 59.34 60.36 13,173 +0.26(+0.43%)
Sep 27, 2012 59.53 60.68 59.28 60.11 10,462 +0.64(+1.07%)
Sep 26, 2012 59.85 59.98 58.58 59.47 9,352 +0.00(+0.00%)
Sep 25, 2012 61.32 61.58 59.21 59.47 18,793 -1.79(-2.92%)
Sep 24, 2012 61.39 61.58 58.77 61.26 20,304 -0.13(-0.21%)
Sep 21, 2012 62.34 62.47 61.32 61.39 27,690 -0.32(-0.52%)
Sep 20, 2012 61.64 62.09 61.19 61.70 8,919 -0.13(-0.21%)
Sep 19, 2012 61.96 62.41 61.26 61.83 10,722 -0.13(-0.21%)
Sep 18, 2012 62.66 62.66 61.13 61.96 20,994 -0.51(-0.82%)
Sep 17, 2012 61.00 62.60 60.91 62.47 18,851 +1.09(+1.77%)
Sep 14, 2012 61.00 61.70 60.68 61.39 18,293 +0.45(+0.73%)
Sep 13, 2012 60.68 61.19 59.72 60.94 37,403 +0.35(+0.58%)
Sep 12, 2012 59.51 60.71 58.87 60.59 19,100 +1.08(+1.81%)
Sep 11, 2012 57.86 59.71 57.79 59.51 18,760 +1.65(+2.85%)
Sep 10, 2012 57.54 58.36 57.35 57.86 8,908 +0.38(+0.66%)
Sep 07, 2012 58.75 58.75 55.89 57.48 33,758 -0.64(-1.09%)
Sep 06, 2012 57.35 58.49 57.35 58.11 21,437 +0.95(+1.67%)
Sep 05, 2012 57.41 57.79 56.84 57.16 17,554 -0.13(-0.22%)
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.