Skip to main content

Adicet Bio Inc (NQ: ACET )

1.520 +0.060 (+4.11%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 59.92 60.06 56.77 58.03 34,982 -1.61(-2.70%)
Feb 28, 2012 59.85 60.48 59.22 59.64 24,196 -0.28(-0.47%)
Feb 27, 2012 59.29 60.20 57.75 59.92 24,703 +0.35(+0.59%)
Feb 24, 2012 59.85 60.48 59.22 59.57 27,999 -0.07(-0.12%)
Feb 23, 2012 59.01 59.78 58.80 59.64 36,167 +0.70(+1.19%)
Feb 22, 2012 58.38 59.01 58.03 58.94 28,852 +0.63(+1.08%)
Feb 21, 2012 58.17 58.87 57.54 58.31 76,740 +0.42(+0.73%)
Feb 17, 2012 57.54 58.80 56.98 57.89 51,066 +0.42(+0.73%)
Feb 16, 2012 55.58 57.75 55.44 57.47 62,895 +2.03(+3.66%)
Feb 15, 2012 55.09 55.65 54.67 55.44 31,110 +0.63(+1.15%)
Feb 14, 2012 54.18 54.95 53.76 54.81 20,780 +0.28(+0.51%)
Feb 13, 2012 54.39 54.87 53.69 54.53 20,846 +0.63(+1.17%)
Feb 10, 2012 53.20 54.39 52.50 53.90 35,536 +1.12(+2.12%)
Feb 09, 2012 53.55 53.55 52.43 52.78 12,725 -0.42(-0.79%)
Feb 08, 2012 53.55 53.55 52.64 53.20 8,598 +0.00(+0.00%)
Feb 07, 2012 53.06 53.62 52.36 53.20 5,742 +0.21(+0.40%)
Feb 06, 2012 53.62 54.11 52.43 52.99 14,918 -0.84(-1.56%)
Feb 03, 2012 53.20 54.18 52.57 53.83 17,671 +1.33(+2.53%)
Feb 02, 2012 51.45 52.78 50.89 52.50 17,693 +0.70(+1.35%)
Feb 01, 2012 51.80 51.87 50.82 51.80 15,017 +0.28(+0.54%)
Jan 31, 2012 51.24 52.01 51.24 51.52 6,531 +0.56(+1.10%)
Jan 30, 2012 51.45 52.15 50.89 50.96 19,248 -1.05(-2.02%)
Jan 27, 2012 51.17 52.43 51.10 52.01 15,933 +0.63(+1.23%)
Jan 26, 2012 50.96 51.38 50.12 51.38 15,962 +0.63(+1.24%)
Jan 25, 2012 49.77 50.75 49.28 50.75 19,471 +0.98(+1.97%)
Jan 24, 2012 49.00 49.91 48.65 49.77 15,262 +0.56(+1.14%)
Jan 23, 2012 49.35 49.42 48.96 49.21 10,565 +0.14(+0.29%)
Jan 20, 2012 48.23 49.56 47.67 49.07 10,954 +0.70(+1.45%)
Jan 19, 2012 48.72 48.72 48.16 48.37 3,707 -0.07(-0.14%)
Jan 18, 2012 47.74 48.44 47.32 48.44 5,689 +0.84(+1.76%)
Jan 17, 2012 47.74 48.58 47.40 47.60 10,000 +0.07(+0.15%)
Jan 13, 2012 47.32 47.74 46.97 47.53 6,317 -0.49(-1.02%)
Jan 12, 2012 48.09 48.09 47.53 48.02 5,622 -0.07(-0.15%)
Jan 11, 2012 47.25 48.16 47.04 48.09 9,017 +0.70(+1.48%)
Jan 10, 2012 47.67 47.74 47.04 47.39 8,711 +0.49(+1.04%)
Jan 09, 2012 47.74 47.74 46.48 46.90 8,610 -0.77(-1.62%)
Jan 06, 2012 47.74 48.02 47.46 47.67 9,512 -0.07(-0.15%)
Jan 05, 2012 48.09 48.26 45.92 47.74 8,743 -0.70(-1.45%)
Jan 04, 2012 48.51 49.38 48.30 48.44 13,187 +0.14(+0.29%)
Dec 30, 2011 48.52 48.79 48.05 48.30 7,207 -0.49(-1.00%)
Dec 29, 2011 47.67 48.93 47.54 48.79 5,900 +1.40(+2.95%)
Dec 28, 2011 48.30 48.93 47.11 47.39 8,587 -1.12(-2.31%)
Dec 27, 2011 48.65 49.42 47.95 48.51 7,304 -0.56(-1.14%)
Dec 23, 2011 49.14 49.70 48.37 49.07 5,907 -0.07(-0.14%)
Dec 21, 2011 49.28 49.35 48.51 49.14 12,711 -0.21(-0.43%)
Dec 20, 2011 47.46 49.42 47.18 49.35 40,861 +1.68(+3.52%)
Dec 19, 2011 48.72 49.00 47.32 47.67 12,258 -0.49(-1.02%)
Dec 16, 2011 48.65 48.93 47.81 48.16 24,884 +0.00(+0.00%)
Dec 15, 2011 47.25 48.65 45.15 48.16 11,350 +1.40(+2.99%)
Dec 14, 2011 44.52 46.83 43.96 46.76 11,824 +1.68(+3.73%)
Dec 13, 2011 46.62 46.76 44.66 45.08 6,849 -1.19(-2.57%)
Dec 12, 2011 47.95 47.95 45.92 46.27 12,479 -2.31(-4.76%)
Dec 09, 2011 46.06 48.93 43.89 48.58 12,399 +3.15(+6.93%)
Dec 08, 2011 48.37 48.37 45.43 45.43 9,704 -3.36(-6.89%)
Dec 07, 2011 48.44 49.07 46.97 48.79 9,522 +0.14(+0.29%)
Dec 06, 2011 48.93 49.07 48.51 48.65 11,572 -0.35(-0.71%)
Dec 05, 2011 49.00 49.14 47.60 49.00 13,630 +0.77(+1.60%)
Dec 02, 2011 48.30 48.50 47.88 48.23 8,315 +0.91(+1.92%)
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.