Indicators

Adicet Bio Inc (NQ: ACET )

1.530 +0.010 (+0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	42.84	43.05	40.53	41.72	43,511	-0.77(-1.81%)
Mar 30, 2009	40.88	42.84	38.57	42.49	19,826	-4.06(-8.72%)
Mar 26, 2009	47.18	47.74	45.57	46.55	28,113	-0.21(-0.45%)
Mar 25, 2009	48.93	49.56	44.59	46.76	27,257	-1.54(-3.19%)
Mar 24, 2009	46.34	49.21	45.08	48.30	17,940	+1.33(+2.83%)
Mar 23, 2009	43.05	46.97	42.00	46.97	26,297	+4.97(+11.83%)
Mar 20, 2009	48.16	48.16	41.86	42.00	22,379	-4.27(-9.23%)
Mar 19, 2009	47.67	47.81	45.50	46.27	15,112	-0.56(-1.20%)
Mar 18, 2009	44.66	48.58	43.26	46.83	12,232	+2.17(+4.86%)
Mar 17, 2009	40.88	44.66	40.53	44.66	11,895	+3.64(+8.87%)
Mar 16, 2009	40.81	41.86	39.90	41.02	14,151	+0.42(+1.03%)
Mar 13, 2009	37.94	41.07	37.94	40.60	10,372	+0.98(+2.47%)
Mar 12, 2009	35.63	39.76	35.49	39.62	13,846	+3.71(+10.33%)
Mar 11, 2009	36.61	37.66	34.86	35.91	10,214	-0.35(-0.97%)
Mar 10, 2009	35.00	36.68	34.51	36.26	31,110	+2.17(+6.37%)
Mar 09, 2009	36.54	37.73	34.02	34.09	12,715	-2.87(-7.77%)
Mar 06, 2009	36.47	37.80	35.98	36.96	17,210	+0.84(+2.33%)
Mar 05, 2009	39.13	40.41	35.49	36.12	15,085	-3.92(-9.79%)
Mar 04, 2009	39.55	40.35	39.20	40.04	18,370	-0.14(-0.35%)

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.