Adicet Bio Inc (NQ: ACET )

12.16 USD -0.50 (-3.95%)
Official Closing Price Updated: 4:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 10.85 10.98 9.710 10.36 70,583 -0.36(-3.36%)
Oct 30, 2020 11.59 11.97 10.62 10.72 44,900 -0.95(-8.14%)
Oct 29, 2020 11.31 12.12 11.06 11.67 17,213 +0.40(+3.55%)
Oct 28, 2020 11.90 12.15 11.08 11.27 36,724 -0.96(-7.85%)
Oct 27, 2020 12.64 12.64 12.02 12.23 36,593 +0.25(+2.09%)
Oct 26, 2020 12.49 12.49 11.27 11.98 69,106 -0.51(-4.08%)
Oct 23, 2020 13.00 13.37 12.15 12.49 74,900 -0.37(-2.88%)
Oct 22, 2020 13.60 13.83 12.57 12.86 32,810 -0.24(-1.83%)
Oct 21, 2020 13.18 13.31 12.86 13.10 26,111 -0.08(-0.61%)
Oct 20, 2020 13.29 13.42 12.94 13.18 32,552 -0.17(-1.27%)
Oct 19, 2020 13.53 13.75 13.23 13.35 25,945 -0.17(-1.26%)
Oct 16, 2020 14.07 14.20 13.35 13.52 31,800 +0.48(+3.68%)
Oct 15, 2020 13.18 13.68 12.85 13.04 45,984 -0.47(-3.48%)
Oct 14, 2020 14.10 15.00 13.40 13.51 67,684 -0.49(-3.50%)
Oct 13, 2020 13.78 14.24 13.58 14.00 220,086 +0.34(+2.49%)
Oct 12, 2020 13.72 14.35 13.54 13.66 62,522 -0.06(-0.44%)
Oct 09, 2020 12.93 13.96 12.92 13.72 58,300 +1.08(+8.54%)
Oct 08, 2020 12.92 12.98 12.37 12.64 20,408 -0.02(-0.16%)
Oct 07, 2020 12.22 12.77 11.96 12.66 31,324 +0.52(+4.28%)
Oct 06, 2020 12.28 12.44 12.00 12.14 30,271 +0.11(+0.91%)
Oct 05, 2020 12.08 12.33 11.92 12.03 32,004 +0.14(+1.18%)
Oct 02, 2020 11.68 12.31 11.57 11.89 71,400 -0.36(-2.94%)
Oct 01, 2020 12.00 12.50 11.89 12.25 46,558 +0.36(+3.03%)
Sep 30, 2020 12.82 12.82 11.70 11.89 84,175 -0.64(-5.11%)
Sep 29, 2020 10.59 12.71 10.59 12.53 156,112 +1.96(+18.54%)
Sep 28, 2020 11.24 11.24 10.53 10.57 242,189 -0.51(-4.60%)
Sep 25, 2020 10.69 11.40 10.69 11.08 132,100 +0.53(+5.02%)
Sep 24, 2020 11.10 11.23 10.20 10.55 218,100 -0.72(-6.39%)
Sep 23, 2020 12.51 14.93 11.10 11.27 1,598,866 +1.09(+10.71%)
Sep 22, 2020 13.30 13.30 10.10 10.18 865,496 -3.30(-24.48%)
Sep 21, 2020 17.77 18.89 12.92 13.48 674,193 -7.92(-37.01%)
Sep 18, 2020 16.69 21.40 16.00 21.40 378,800 +5.29(+32.84%)
Sep 17, 2020 14.98 16.20 14.85 16.11 90,580 +0.71(+4.61%)
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.