Skip to main content

Adicet Bio Inc (NQ: ACET )

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 63.07 63.35 62.58 62.65 28,207 -0.70(-1.10%)
Feb 25, 2005 64.12 64.12 62.86 63.35 14,150 -0.14(-0.22%)
Feb 24, 2005 63.00 64.89 62.93 63.49 14,579 -0.42(-0.66%)
Feb 23, 2005 65.24 65.45 63.91 63.91 12,652 -0.42(-0.65%)
Feb 22, 2005 65.10 66.85 64.05 64.33 23,444 -1.82(-2.75%)
Feb 18, 2005 68.46 68.46 65.80 66.15 24,454 -1.26(-1.87%)
Feb 17, 2005 67.27 70.49 67.27 67.41 36,646 -3.15(-4.46%)
Feb 16, 2005 68.88 70.56 67.48 70.56 36,738 +3.78(+5.66%)
Feb 15, 2005 66.78 68.25 64.05 66.78 38,282 -0.42(-0.63%)
Feb 14, 2005 64.61 67.20 62.93 67.20 19,498 +2.38(+3.67%)
Feb 11, 2005 62.65 64.82 62.65 64.82 20,839 +2.17(+3.46%)
Feb 10, 2005 60.90 64.40 60.76 62.65 29,722 +1.61(+2.64%)
Feb 09, 2005 63.07 63.84 61.04 61.04 26,436 -2.25(-3.55%)
Feb 08, 2005 63.77 63.91 62.93 63.29 19,941 +0.29(+0.46%)
Feb 07, 2005 63.70 63.70 62.72 63.00 45,316 +0.00(+0.00%)
Feb 04, 2005 61.88 64.05 61.60 63.00 40,855 +0.00(+0.00%)
Feb 03, 2005 64.75 65.87 62.37 63.00 133,381 -2.52(-3.85%)
Feb 02, 2005 64.40 65.80 64.40 65.52 29,595 +0.42(+0.65%)
Feb 01, 2005 65.24 66.50 64.68 65.10 34,242 -0.70(-1.06%)
Jan 31, 2005 68.18 68.18 64.75 65.80 49,716 -0.63(-0.95%)
Jan 28, 2005 74.90 77.00 64.61 66.43 123,248 -15.89(-19.30%)
Jan 27, 2005 77.70 83.72 77.70 82.32 12,238 +3.46(+4.39%)
Jan 26, 2005 78.33 79.45 78.12 78.86 7,449 +0.88(+1.12%)
Jan 25, 2005 77.70 78.68 77.00 77.98 5,777 +0.21(+0.27%)
Jan 24, 2005 81.62 82.04 77.00 77.77 8,787 -1.61(-2.03%)
Jan 21, 2005 78.40 82.74 77.49 79.38 7,283 +0.21(+0.27%)
Jan 20, 2005 78.82 82.60 77.77 79.17 8,835 -0.42(-0.53%)
Jan 19, 2005 82.25 83.16 79.17 79.59 7,661 -3.22(-3.89%)
Jan 18, 2005 85.19 85.19 78.89 82.81 16,000 +0.00(+0.00%)
Jan 14, 2005 80.29 83.37 80.08 82.81 7,098 +1.61(+1.98%)
Jan 13, 2005 84.14 84.63 81.06 81.20 8,837 -0.91(-1.11%)
Jan 12, 2005 83.30 84.00 78.47 82.11 13,837 -1.40(-1.68%)
Jan 11, 2005 86.73 92.33 82.19 83.51 8,805 +0.63(+0.76%)
Jan 10, 2005 84.00 84.93 82.27 82.88 22,958 -1.12(-1.33%)
Jan 07, 2005 83.58 84.42 82.37 84.00 13,152 -0.05(-0.06%)
Jan 06, 2005 82.13 84.56 82.13 84.05 8,409 +1.35(+1.64%)
Jan 05, 2005 84.00 84.70 82.09 82.69 8,209 -2.29(-2.69%)
Jan 04, 2005 89.13 89.13 83.72 84.98 17,492 -2.85(-3.24%)
Jan 03, 2005 88.01 91.00 87.31 87.83 10,671 -0.84(-0.95%)
Dec 31, 2004 91.37 91.42 88.62 88.67 4,271 -1.59(-1.76%)
Dec 30, 2004 88.48 91.15 88.43 90.25 3,771 +1.73(+1.95%)
Dec 29, 2004 89.23 89.27 88.53 88.53 3,128 -1.17(-1.30%)
Dec 28, 2004 89.51 90.67 88.15 89.69 6,028 +0.98(+1.10%)
Dec 27, 2004 88.67 89.41 88.67 88.71 7,085 -0.84(-0.94%)
Dec 23, 2004 91.00 91.00 89.23 89.55 4,942 -1.63(-1.79%)
Dec 22, 2004 90.86 93.33 89.51 91.19 15,714 +0.89(+0.98%)
Dec 21, 2004 86.38 91.47 86.38 90.30 13,000 +2.57(+2.93%)
Dec 20, 2004 90.07 90.07 87.73 87.73 13,985 -2.24(-2.49%)
Dec 17, 2004 88.81 90.07 88.29 89.97 12,228 +1.73(+1.96%)
Dec 16, 2004 90.35 90.35 85.40 88.25 7,985 -2.10(-2.32%)
Dec 15, 2004 88.43 90.44 87.45 90.35 11,314 +0.05(+0.05%)
Dec 14, 2004 90.72 91.28 89.60 90.30 9,914 -0.47(-0.51%)
Dec 13, 2004 89.23 90.77 87.64 90.77 16,028 +2.71(+3.07%)
Dec 10, 2004 88.81 88.81 86.05 88.06 10,914 +0.14(+0.16%)
Dec 09, 2004 84.23 89.04 83.07 87.92 20,514 +3.92(+4.67%)
Dec 08, 2004 81.06 84.00 81.06 84.00 14,214 +2.94(+3.63%)
Dec 07, 2004 83.25 83.25 81.06 81.06 15,800 +0.37(+0.46%)
Dec 06, 2004 83.07 83.30 80.59 80.69 11,042 -1.07(-1.31%)
Dec 03, 2004 82.60 82.79 81.34 81.76 17,228 +3.17(+4.04%)
Dec 02, 2004 81.06 81.15 78.49 78.59 9,785 -1.96(-2.43%)
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.