Skip to main content

Adicet Bio Inc (NQ: ACET )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.90 30.90 30.25 30.90 35,718 +0.12(+0.39%)
Nov 27, 2009 30.66 31.14 30.66 30.78 11,282 -0.36(-1.14%)
Nov 25, 2009 31.49 31.49 30.84 31.14 17,031 -0.12(-0.38%)
Nov 24, 2009 31.20 31.38 30.84 31.26 18,667 +0.18(+0.57%)
Nov 23, 2009 31.44 31.67 30.43 31.08 23,663 +0.00(+0.00%)
Nov 20, 2009 30.72 31.08 30.55 31.08 16,894 +0.30(+0.96%)
Nov 19, 2009 31.32 31.32 30.55 30.78 20,913 -0.71(-2.26%)
Nov 18, 2009 31.08 31.91 30.72 31.49 19,052 +0.36(+1.14%)
Nov 17, 2009 31.32 31.67 30.72 31.14 36,751 -0.47(-1.50%)
Nov 16, 2009 30.55 31.73 30.25 31.61 28,330 +1.36(+4.51%)
Nov 13, 2009 31.44 31.79 29.66 30.25 71,360 -1.25(-3.95%)
Nov 12, 2009 32.68 33.45 30.69 31.49 57,626 -1.42(-4.32%)
Nov 11, 2009 34.16 34.99 32.68 32.92 12,654 -0.83(-2.46%)
Nov 10, 2009 34.52 35.05 33.27 33.75 17,422 -1.07(-3.07%)
Nov 09, 2009 34.88 35.29 34.64 34.82 18,862 +0.18(+0.51%)
Nov 06, 2009 33.81 34.99 33.04 34.64 29,972 +0.36(+1.04%)
Nov 05, 2009 32.56 34.40 32.38 34.28 12,738 +1.90(+5.86%)
Nov 04, 2009 32.80 33.04 32.21 32.38 17,778 -0.12(-0.36%)
Nov 03, 2009 31.91 33.57 31.73 32.50 8,327 +0.42(+1.29%)
Nov 02, 2009 32.92 34.58 30.72 32.09 29,948 -0.77(-2.35%)
Oct 30, 2009 33.69 34.34 31.79 32.86 25,918 -1.19(-3.48%)
Oct 29, 2009 34.22 35.29 33.87 34.05 12,062 +0.06(+0.17%)
Oct 28, 2009 35.71 36.06 33.75 33.99 18,849 -1.60(-4.50%)
Oct 27, 2009 36.00 36.65 35.59 35.59 13,076 -0.36(-0.99%)
Oct 26, 2009 36.54 37.07 35.65 35.94 13,763 -0.47(-1.30%)
Oct 23, 2009 37.90 39.38 36.24 36.42 25,810 -2.61(-6.69%)
Oct 22, 2009 38.26 39.32 38.26 39.03 8,145 +0.83(+2.17%)
Oct 21, 2009 39.56 39.74 38.20 38.20 26,359 -1.07(-2.72%)
Oct 20, 2009 38.79 39.44 38.79 39.26 11,890 +0.12(+0.30%)
Oct 19, 2009 39.09 39.62 38.67 39.15 15,724 +0.47(+1.23%)
Oct 16, 2009 38.55 39.38 38.43 38.67 16,140 +0.00(+0.00%)
Oct 15, 2009 39.38 39.38 38.55 38.67 12,022 -0.89(-2.25%)
Oct 14, 2009 39.44 39.68 39.15 39.56 12,065 +0.77(+1.99%)
Oct 13, 2009 38.55 39.15 38.43 38.79 16,963 +0.18(+0.46%)
Oct 12, 2009 38.85 39.09 38.61 38.61 10,149 -0.42(-1.06%)
Oct 09, 2009 39.15 39.15 38.67 39.03 15,723 -0.18(-0.45%)
Oct 08, 2009 39.26 39.44 39.15 39.21 11,130 +0.18(+0.46%)
Oct 07, 2009 38.85 39.44 38.73 39.03 12,251 +0.12(+0.30%)
Oct 06, 2009 39.32 39.32 38.49 38.91 18,454 -0.24(-0.61%)
Oct 05, 2009 38.67 39.15 38.55 39.15 19,158 +0.59(+1.54%)
Oct 02, 2009 38.55 39.38 38.55 38.55 23,820 +0.12(+0.31%)
Oct 01, 2009 39.09 39.15 38.43 38.43 31,588 -0.83(-2.11%)
Sep 30, 2009 39.86 40.21 38.97 39.26 88,089 -0.36(-0.90%)
Sep 29, 2009 40.04 40.27 39.44 39.62 11,369 -0.30(-0.74%)
Sep 28, 2009 39.74 40.33 39.32 39.92 15,812 +0.47(+1.20%)
Sep 25, 2009 39.38 39.86 39.21 39.44 14,591 +0.12(+0.30%)
Sep 24, 2009 39.44 40.15 38.38 39.32 50,082 -0.06(-0.15%)
Sep 23, 2009 40.10 40.63 39.38 39.38 24,529 -0.83(-2.06%)
Sep 22, 2009 39.92 40.51 39.26 40.21 19,537 +0.53(+1.35%)
Sep 21, 2009 38.79 39.80 38.79 39.68 31,482 +0.18(+0.45%)
Sep 18, 2009 38.67 40.21 38.61 39.50 47,113 +1.01(+2.62%)
Sep 17, 2009 39.98 39.98 38.26 38.49 45,935 -1.42(-3.57%)
Sep 16, 2009 38.85 40.10 38.55 39.92 27,819 +1.30(+3.38%)
Sep 15, 2009 38.67 39.09 38.32 38.61 33,913 -0.24(-0.61%)
Sep 14, 2009 39.26 39.32 38.14 38.85 49,989 -0.65(-1.65%)
Sep 11, 2009 43.24 43.77 39.26 39.50 143,238 -4.03(-9.26%)
Sep 10, 2009 40.15 43.59 40.15 43.54 33,428 +3.50(+8.74%)
Sep 09, 2009 40.04 40.33 38.38 40.04 16,851 +0.12(+0.30%)
Sep 08, 2009 39.15 40.21 39.15 39.92 17,201 +1.36(+3.54%)
Sep 04, 2009 38.91 39.68 38.32 38.55 23,733 -0.36(-0.91%)
Sep 03, 2009 39.15 39.98 38.43 38.91 14,481 +0.12(+0.31%)
Sep 02, 2009 38.49 39.32 38.49 38.79 13,454 -0.18(-0.46%)
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.