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

Adicet Bio Inc (NQ: ACET )

1.875 -0.225 (-10.71%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2019 2.380 2.730 1.540 1.610 2,737,095 -0.28(-14.81%)
Feb 27, 2019 1.190 3.010 1.050 1.890 7,762,363 +0.91(+92.86%)
Feb 26, 2019 1.610 1.680 0.9800 0.9800 861,676 -0.70(-41.67%)
Feb 25, 2019 1.890 1.960 1.540 1.680 320,637 -0.10(-5.88%)
Feb 22, 2019 2.240 2.240 1.764 1.785 448,885 -0.45(-20.11%)
Feb 21, 2019 2.100 2.239 1.647 2.234 1,111,579 -0.22(-8.80%)
Feb 20, 2019 2.660 5.670 2.380 2.450 2,773,276 -4.76(-66.02%)
Feb 19, 2019 7.210 7.700 7.210 7.210 55,451 -0.49(-6.36%)
Feb 15, 2019 7.840 8.260 7.560 7.700 54,828 +0.00(+0.00%)
Feb 14, 2019 8.820 8.890 6.720 7.700 147,584 -1.05(-12.00%)
Feb 13, 2019 8.820 10.57 8.610 8.750 144,390 -1.61(-15.54%)
Feb 12, 2019 10.78 10.78 9.800 10.36 37,170 -0.42(-3.90%)
Feb 11, 2019 10.99 11.55 10.57 10.78 63,544 -0.21(-1.91%)
Feb 08, 2019 9.870 12.74 9.870 10.99 188,471 +1.19(+12.14%)
Feb 07, 2019 9.730 11.20 9.660 9.800 73,734 +0.00(+0.00%)
Feb 06, 2019 10.50 10.59 9.590 9.800 28,096 -0.63(-6.04%)
Feb 05, 2019 9.590 10.50 9.030 10.43 97,902 +1.75(+20.16%)
Feb 04, 2019 8.680 9.030 8.470 8.680 13,023 +0.07(+0.81%)
Feb 01, 2019 8.470 9.240 8.190 8.610 26,057 +0.14(+1.65%)
Jan 31, 2019 8.610 8.610 8.271 8.470 9,233 -0.14(-1.63%)
Jan 30, 2019 8.400 8.680 8.120 8.610 12,207 +0.17(+2.07%)
Jan 29, 2019 8.610 8.890 8.330 8.435 8,694 +0.04(+0.42%)
Jan 28, 2019 9.030 9.100 8.190 8.400 35,670 -0.70(-7.69%)
Jan 25, 2019 8.750 9.450 8.750 9.100 14,100 +0.35(+4.00%)
Jan 24, 2019 9.240 9.649 8.610 8.750 20,184 -0.56(-6.02%)
Jan 23, 2019 9.450 9.724 9.170 9.310 9,463 +0.00(+0.00%)
Jan 22, 2019 9.870 9.940 9.100 9.310 19,260 -0.56(-5.67%)
Jan 18, 2019 9.800 10.12 9.450 9.870 20,671 +0.14(+1.44%)
Jan 17, 2019 9.380 9.905 9.240 9.730 23,602 +0.42(+4.51%)
Jan 16, 2019 10.92 11.20 9.170 9.310 37,848 -1.61(-14.74%)
Jan 15, 2019 8.610 11.20 8.610 10.92 105,078 +2.24(+25.81%)
Jan 14, 2019 8.680 8.820 8.400 8.680 9,032 +0.00(+0.00%)
Jan 11, 2019 8.470 8.680 8.190 8.680 17,928 +0.14(+1.64%)
Jan 10, 2019 8.260 8.610 8.120 8.540 21,894 +0.28(+3.39%)
Jan 09, 2019 8.540 8.960 8.120 8.260 57,146 -0.21(-2.48%)
Jan 08, 2019 7.910 9.450 7.910 8.470 63,447 +0.70(+9.01%)
Jan 07, 2019 7.420 8.050 7.420 7.770 37,784 +0.42(+5.71%)
Jan 04, 2019 7.140 7.980 7.140 7.350 66,600 +0.48(+7.02%)
Jan 03, 2019 6.151 7.130 6.143 6.868 31,888 +0.71(+11.49%)
Jan 02, 2019 5.950 6.265 5.950 6.160 29,282 +0.28(+4.76%)
Dec 31, 2018 5.740 6.440 5.670 5.880 92,700 +0.14(+2.44%)
Dec 28, 2018 5.600 6.160 5.530 5.740 113,585 -0.00(-0.06%)
Dec 27, 2018 6.510 6.650 5.744 5.744 71,688 -0.77(-11.77%)
Dec 26, 2018 6.510 7.070 6.370 6.510 79,706 +0.07(+1.09%)
Dec 24, 2018 6.930 7.070 6.160 6.440 44,128 -0.49(-7.07%)
Dec 21, 2018 7.840 7.875 6.930 6.930 100,800 -0.91(-11.61%)
Dec 20, 2018 8.330 8.750 7.700 7.840 44,247 -0.56(-6.67%)
Dec 19, 2018 8.470 8.960 8.260 8.400 65,808 -0.14(-1.64%)
Dec 18, 2018 8.960 9.240 8.540 8.540 31,969 -0.21(-2.40%)
Dec 17, 2018 9.730 10.27 8.750 8.750 40,030 -0.98(-10.07%)
Dec 14, 2018 9.730 10.15 9.590 9.730 32,085 -0.07(-0.71%)
Dec 13, 2018 10.08 10.15 9.800 9.800 49,406 -0.42(-4.11%)
Dec 12, 2018 10.29 10.50 10.08 10.22 34,872 +0.07(+0.69%)
Dec 11, 2018 10.36 10.71 10.15 10.15 22,595 -0.28(-2.68%)
Dec 10, 2018 10.29 11.20 10.15 10.43 40,623 +0.21(+2.05%)
Dec 07, 2018 10.50 10.78 10.15 10.22 22,157 -0.28(-2.67%)
Dec 06, 2018 10.15 10.85 10.15 10.50 31,218 -0.21(-1.96%)
Dec 04, 2018 11.20 11.34 10.50 10.71 29,600 -0.49(-4.37%)
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.