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 (%)
May 28, 2010	38.55	38.49	37.01	37.13	16,007	-1.42(-3.69%)
May 27, 2010	38.08	38.61	37.07	38.55	16,789	+1.48(+4.00%)
May 26, 2010	36.89	37.66	36.71	37.07	24,005	+0.42(+1.13%)
May 25, 2010	36.48	36.95	35.77	36.65	35,514	-0.18(-0.48%)
May 24, 2010	38.20	38.49	36.77	36.83	20,216	-1.54(-4.02%)
May 21, 2010	36.65	39.03	36.54	38.38	23,957	+1.01(+2.70%)
May 20, 2010	37.66	39.86	37.25	37.37	37,152	-2.73(-6.80%)
May 19, 2010	41.52	41.52	39.68	40.10	21,223	-1.66(-3.98%)
May 18, 2010	42.17	43.00	40.69	41.76	58,485	-0.24(-0.56%)
May 17, 2010	41.22	42.05	40.69	41.99	22,477	+1.13(+2.76%)
May 14, 2010	41.22	41.22	40.04	40.87	19,147	-0.53(-1.29%)
May 13, 2010	40.87	41.70	40.33	41.40	20,307	+0.71(+1.75%)
May 12, 2010	38.79	40.75	38.55	40.69	20,833	+2.14(+5.54%)
May 11, 2010	37.72	38.79	37.13	38.55	13,559	+0.47(+1.25%)
May 10, 2010	36.36	38.32	35.71	38.08	25,800	+2.73(+7.72%)
May 07, 2010	36.24	38.08	35.11	35.35	42,012	+0.53(+1.53%)
May 06, 2010	36.77	41.52	33.27	34.82	32,627	-2.37(-6.38%)
May 05, 2010	37.01	38.26	36.30	37.19	18,257	-1.36(-3.54%)
May 04, 2010	39.98	40.21	37.84	38.55	21,022	-2.14(-5.25%)

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.