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 (%)
Sep 30, 2002	36.38	36.54	35.19	36.22	320	+0.56(+1.56%)
Sep 27, 2002	37.33	37.33	35.63	35.67	337	-1.54(-4.14%)
Sep 26, 2002	35.19	37.45	34.99	37.21	1,062	+1.82(+5.14%)
Sep 25, 2002	35.63	35.63	34.65	35.39	1,567	-0.24(-0.67%)
Sep 24, 2002	35.59	36.58	35.52	35.63	438	+0.04(+0.11%)
Sep 23, 2002	36.58	36.89	35.09	35.59	3,726	+0.40(+1.12%)
Sep 20, 2002	35.07	36.10	35.07	35.19	1,483	+0.08(+0.23%)
Sep 19, 2002	32.03	36.58	32.03	35.11	6,895	-3.44(-8.92%)
Sep 18, 2002	39.54	39.54	38.55	38.55	387	+0.00(+0.00%)
Sep 17, 2002	39.66	39.66	37.64	38.55	1,652	-1.34(-3.37%)
Sep 16, 2002	40.73	40.73	39.66	39.90	1,129	-0.63(-1.56%)
Sep 13, 2002	40.19	40.73	40.19	40.53	842	-0.95(-2.28%)
Sep 12, 2002	41.48	41.48	41.48	41.48	16	-0.24(-0.58%)
Sep 11, 2002	42.11	42.11	39.86	41.72	1,180	-0.40(-0.94%)
Sep 10, 2002	42.07	43.42	42.07	42.11	337	-0.28(-0.65%)
Sep 09, 2002	44.46	44.46	42.39	42.39	944	-1.30(-2.99%)
Sep 06, 2002	44.48	44.48	43.69	43.69	7,654	+0.24(+0.55%)
Sep 05, 2002	44.29	44.29	39.78	43.46	9,441	+1.54(+3.68%)
Sep 04, 2002	41.91	41.95	41.91	41.91	387	+1.38(+3.41%)

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.