Indicators

Adicet Bio Inc (NQ: ACET )

1.470 -0.160 (-9.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	42.22	42.34	40.89	40.95	26,178	-0.84(-2.02%)
Sep 29, 2010	41.61	42.82	41.25	41.79	35,240	-0.12(-0.29%)
Sep 28, 2010	41.79	41.91	40.29	41.91	27,500	+1.45(+3.58%)
Sep 27, 2010	40.83	40.89	40.04	40.47	9,185	-0.30(-0.74%)
Sep 24, 2010	40.23	40.77	39.62	40.77	17,121	+1.15(+2.89%)
Sep 23, 2010	40.83	41.07	39.56	39.62	16,487	-1.69(-4.09%)
Sep 22, 2010	41.43	41.91	40.71	41.31	23,440	+0.60(+1.48%)
Sep 21, 2010	41.13	41.19	40.47	40.71	14,929	-0.18(-0.44%)
Sep 20, 2010	40.65	41.31	39.68	40.89	25,703	+0.72(+1.80%)
Sep 17, 2010	40.89	41.55	40.10	40.16	29,684	-0.30(-0.75%)
Sep 15, 2010	40.65	41.85	39.92	40.47	32,476	-0.18(-0.45%)
Sep 14, 2010	38.42	41.61	37.63	40.65	44,983	+2.23(+5.81%)
Sep 13, 2010	39.74	39.74	37.51	38.42	35,864	-0.66(-1.70%)
Sep 10, 2010	40.10	41.24	38.17	39.08	55,730	+2.29(+6.23%)
Sep 09, 2010	37.33	37.63	36.18	36.79	10,996	+0.96(+2.69%)
Sep 08, 2010	35.52	37.03	35.52	35.82	7,888	+0.60(+1.71%)
Sep 07, 2010	36.97	36.97	35.10	35.22	11,691	-1.63(-4.42%)
Sep 03, 2010	36.43	36.91	36.06	36.85	9,115	+0.90(+2.52%)
Sep 02, 2010	35.64	36.00	35.28	35.94	12,581	+0.06(+0.17%)

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.