Indicators

Adicet Bio Inc (NQ: ACET )

1.635 +0.185 (+12.76%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.43	12.54	12.00	12.33	42,680	-0.10(-0.80%)
Nov 27, 2020	12.23	12.59	12.23	12.43	20,100	+0.27(+2.22%)
Nov 25, 2020	12.12	12.61	12.01	12.16	29,800	-0.50(-3.95%)
Nov 24, 2020	12.91	12.92	12.22	12.66	31,626	+0.00(+0.00%)
Nov 23, 2020	12.84	13.20	12.49	12.66	39,075	-0.14(-1.09%)
Nov 20, 2020	12.25	12.82	11.79	12.80	27,200	+0.55(+4.49%)
Nov 19, 2020	12.80	13.02	11.82	12.25	45,761	-0.31(-2.47%)
Nov 18, 2020	12.05	13.17	12.05	12.56	58,604	-0.72(-5.42%)
Nov 17, 2020	12.47	13.34	12.29	13.28	24,238	+0.71(+5.65%)
Nov 16, 2020	13.45	13.50	12.41	12.57	42,202	-0.73(-5.49%)
Nov 13, 2020	12.55	13.45	12.55	13.30	39,600	+0.82(+6.57%)
Nov 12, 2020	11.91	12.48	11.76	12.48	30,618	+0.52(+4.35%)
Nov 11, 2020	12.39	12.54	11.61	11.96	39,043	-0.32(-2.61%)
Nov 10, 2020	11.20	12.35	11.12	12.28	65,355	+1.23(+11.13%)
Nov 09, 2020	12.05	12.09	11.02	11.05	36,747	-0.86(-7.22%)
Nov 06, 2020	11.88	12.05	11.20	11.91	49,700	-0.01(-0.08%)
Nov 05, 2020	11.48	12.05	11.33	11.92	40,128	+0.67(+5.96%)
Nov 04, 2020	11.75	11.75	11.19	11.25	57,852	+0.49(+4.55%)
Nov 03, 2020	10.57	11.01	10.42	10.76	38,876	+0.40(+3.86%)

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.