Indicators

Adicet Bio Inc (NQ: ACET )

1.330 -0.110 (-7.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	56.67	56.98	56.23	56.48	34,686	-0.13(-0.22%)
Apr 27, 2012	57.23	57.30	55.92	56.61	25,911	-0.38(-0.66%)
Apr 26, 2012	56.86	57.23	56.04	56.98	9,684	+0.13(+0.22%)
Apr 25, 2012	57.67	58.24	56.42	56.86	14,092	+0.13(+0.22%)
Apr 24, 2012	56.48	56.92	56.10	56.73	9,002	+0.38(+0.67%)
Apr 23, 2012	56.61	57.11	55.48	56.36	15,861	-1.44(-2.50%)
Apr 20, 2012	58.24	58.74	57.23	57.80	18,796	+0.38(+0.66%)
Apr 19, 2012	57.80	58.36	56.48	57.42	12,781	-0.13(-0.22%)
Apr 18, 2012	57.74	58.99	57.42	57.55	31,232	-0.56(-0.97%)
Apr 17, 2012	57.05	58.93	57.05	58.11	21,010	+1.57(+2.77%)
Apr 16, 2012	56.48	57.36	55.54	56.54	15,503	+0.38(+0.67%)
Apr 13, 2012	57.61	57.92	55.98	56.17	25,945	-2.01(-3.45%)
Apr 12, 2012	58.30	59.18	57.74	58.18	17,778	-0.13(-0.22%)
Apr 11, 2012	58.30	59.24	57.86	58.30	23,490	+0.82(+1.42%)
Apr 10, 2012	61.25	61.88	56.61	57.49	43,002	-3.64(-5.95%)
Apr 09, 2012	60.43	61.38	59.74	61.13	32,586	+0.06(+0.10%)
Apr 05, 2012	61.13	61.37	60.62	61.06	14,030	-0.06(-0.10%)
Apr 04, 2012	60.18	61.94	59.62	61.13	38,463	+0.00(+0.00%)
Apr 03, 2012	62.44	62.69	60.87	61.13	43,178	-1.13(-1.81%)

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.