Indicators

Adicet Bio Inc (NQ: ACET )

1.650 -0.080 (-4.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.90	30.90	30.25	30.90	35,718	+0.12(+0.39%)
Nov 27, 2009	30.66	31.14	30.66	30.78	11,282	-0.36(-1.14%)
Nov 25, 2009	31.49	31.49	30.84	31.14	17,031	-0.12(-0.38%)
Nov 24, 2009	31.20	31.38	30.84	31.26	18,667	+0.18(+0.57%)
Nov 23, 2009	31.44	31.67	30.43	31.08	23,663	+0.00(+0.00%)
Nov 20, 2009	30.72	31.08	30.55	31.08	16,894	+0.30(+0.96%)
Nov 19, 2009	31.32	31.32	30.55	30.78	20,913	-0.71(-2.26%)
Nov 18, 2009	31.08	31.91	30.72	31.49	19,052	+0.36(+1.14%)
Nov 17, 2009	31.32	31.67	30.72	31.14	36,751	-0.47(-1.50%)
Nov 16, 2009	30.55	31.73	30.25	31.61	28,330	+1.36(+4.51%)
Nov 13, 2009	31.44	31.79	29.66	30.25	71,360	-1.25(-3.95%)
Nov 12, 2009	32.68	33.45	30.69	31.49	57,626	-1.42(-4.32%)
Nov 11, 2009	34.16	34.99	32.68	32.92	12,654	-0.83(-2.46%)
Nov 10, 2009	34.52	35.05	33.27	33.75	17,422	-1.07(-3.07%)
Nov 09, 2009	34.88	35.29	34.64	34.82	18,862	+0.18(+0.51%)
Nov 06, 2009	33.81	34.99	33.04	34.64	29,972	+0.36(+1.04%)
Nov 05, 2009	32.56	34.40	32.38	34.28	12,738	+1.90(+5.86%)
Nov 04, 2009	32.80	33.04	32.21	32.38	17,778	-0.12(-0.36%)
Nov 03, 2009	31.91	33.57	31.73	32.50	8,327	+0.42(+1.29%)

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.