Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio Inc (NQ: ACET )

1.680 -0.130 (-7.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 184.00 185.60 179.61 182.74 38,111 +1.00(+0.55%)
Sep 29, 2015 181.87 184.07 177.11 181.74 34,050 -0.93(-0.51%)
Sep 28, 2015 189.80 202.71 182.21 182.67 52,019 -7.06(-3.72%)
Sep 25, 2015 194.52 196.39 189.13 189.73 52,452 -2.76(-1.44%)
Sep 24, 2015 193.79 195.32 188.93 192.49 33,086 -1.96(-1.01%)
Sep 23, 2015 197.25 197.45 193.28 194.46 34,621 -3.13(-1.58%)
Sep 22, 2015 198.45 201.31 194.52 197.59 31,580 -4.00(-1.98%)
Sep 21, 2015 201.51 211.37 199.25 201.58 48,034 +0.40(+0.20%)
Sep 18, 2015 195.39 204.24 194.66 201.18 133,037 +2.20(+1.10%)
Sep 17, 2015 197.45 203.04 194.66 198.98 38,492 +2.80(+1.43%)
Sep 16, 2015 190.14 197.78 189.09 196.19 33,749 +4.39(+2.29%)
Sep 15, 2015 181.04 198.11 178.57 191.80 68,556 +11.29(+6.26%)
Sep 14, 2015 179.25 181.44 174.67 180.51 47,173 +2.52(+1.42%)
Sep 11, 2015 166.29 182.24 163.83 177.98 162,357 +30.96(+21.06%)
Sep 10, 2015 147.02 148.30 144.70 147.02 24,390 -0.07(-0.05%)
Sep 09, 2015 153.80 153.80 144.97 147.09 31,620 -5.11(-3.36%)
Sep 08, 2015 149.81 153.20 148.35 152.21 24,438 +4.58(+3.11%)
Sep 04, 2015 144.97 147.62 147.62 147.62 19,236 +0.47(+0.32%)
Sep 03, 2015 145.63 148.09 144.67 147.16 20,238 +2.66(+1.84%)
Sep 02, 2015 146.09 146.09 140.88 144.50 19,741 +0.33(+0.23%)
Sep 01, 2015 146.16 147.89 143.06 144.17 16,140 -4.72(-3.17%)
Aug 31, 2015 151.01 151.28 147.49 148.88 12,699 -2.33(-1.54%)
Aug 28, 2015 148.95 151.71 147.69 151.21 15,138 +1.13(+0.75%)
Aug 27, 2015 151.47 154.93 147.16 150.08 30,042 -0.60(-0.40%)
Aug 26, 2015 149.42 151.34 145.30 150.68 18,695 +3.45(+2.35%)
Aug 25, 2015 156.19 156.19 146.03 147.22 21,618 -4.52(-2.98%)
Aug 24, 2015 154.40 156.66 146.36 151.74 30,325 -10.43(-6.43%)
Aug 21, 2015 162.24 165.29 158.71 162.17 21,795 -3.52(-2.13%)
Aug 20, 2015 166.36 166.62 164.16 165.69 20,638 -2.13(-1.27%)
Aug 19, 2015 167.35 168.88 164.70 167.82 19,486 -0.60(-0.36%)
Aug 18, 2015 168.75 169.15 166.82 168.42 12,919 -0.47(-0.28%)
Aug 17, 2015 167.15 169.35 164.43 168.88 14,178 +0.66(+0.40%)
Aug 14, 2015 166.76 169.41 165.03 168.22 13,639 +1.73(+1.04%)
Aug 13, 2015 171.61 171.61 164.83 166.49 16,721 -3.39(-1.99%)
Aug 12, 2015 165.83 170.41 163.90 169.88 25,187 +2.26(+1.35%)
Aug 11, 2015 165.29 167.75 164.83 167.62 28,032 +0.47(+0.28%)
Aug 10, 2015 162.77 167.22 160.71 167.15 36,343 +4.85(+2.99%)
Aug 07, 2015 158.19 163.70 158.05 162.31 29,698 +2.86(+1.79%)
Aug 06, 2015 155.73 159.71 153.07 159.45 27,089 +4.32(+2.78%)
Aug 05, 2015 156.66 157.85 152.54 155.13 11,262 -0.93(-0.60%)
Aug 04, 2015 154.80 157.72 154.00 156.06 9,006 +1.06(+0.69%)
Aug 03, 2015 157.06 157.72 152.60 155.00 19,441 -0.66(-0.43%)
Jul 31, 2015 154.86 158.19 154.13 155.66 9,944 +0.93(+0.60%)
Jul 30, 2015 154.27 155.20 151.84 154.73 15,679 -0.60(-0.38%)
Jul 29, 2015 157.12 157.79 154.93 155.33 11,328 -1.59(-1.02%)
Jul 28, 2015 156.53 159.38 153.20 156.92 20,682 +0.40(+0.25%)
Jul 27, 2015 158.32 159.38 154.66 156.53 23,511 -3.79(-2.36%)
Jul 24, 2015 164.63 164.63 158.85 160.31 33,233 -4.92(-2.98%)
Jul 23, 2015 170.54 170.54 163.60 165.23 25,713 -5.45(-3.19%)
Jul 22, 2015 166.62 171.74 163.63 170.68 22,523 +2.86(+1.70%)
Jul 21, 2015 169.48 172.60 163.21 167.82 28,534 -1.86(-1.10%)
Jul 20, 2015 176.66 179.31 169.35 169.68 28,507 -5.98(-3.40%)
Jul 17, 2015 177.59 177.59 170.48 175.66 40,416 -2.39(-1.34%)
Jul 16, 2015 157.85 182.97 157.85 178.05 127,623 +23.78(+15.42%)
Jul 15, 2015 154.60 156.79 154.00 154.27 17,803 -1.13(-0.73%)
Jul 14, 2015 158.72 160.25 154.86 155.40 30,590 -3.92(-2.46%)
Jul 13, 2015 158.52 160.64 158.32 159.31 10,037 +1.93(+1.22%)
Jul 10, 2015 157.32 158.92 155.53 157.39 10,692 +2.06(+1.33%)
Jul 09, 2015 158.58 161.28 155.00 155.33 17,630 -0.47(-0.30%)
Jul 08, 2015 154.86 159.38 154.20 155.79 45,061 -1.39(-0.89%)
Jul 07, 2015 159.12 159.12 152.41 157.19 40,273 -1.13(-0.71%)
Jul 06, 2015 159.58 161.44 154.53 158.32 35,144 -2.39(-1.49%)
Jul 02, 2015 161.97 160.71 160.71 160.71 19,266 -1.13(-0.70%)
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.