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

Adicet Bio Inc (NQ: ACET )

2.175 -0.025 (-1.14%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 16, 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 (%)
Aug 31, 2021 7.990 8.410 7.990 8.350 115,422 +0.35(+4.37%)
Aug 30, 2021 8.130 8.180 7.850 8.000 66,096 -0.07(-0.87%)
Aug 27, 2021 7.710 8.275 7.700 8.070 77,619 +0.37(+4.81%)
Aug 26, 2021 7.350 7.770 7.300 7.700 92,266 +0.36(+4.90%)
Aug 25, 2021 7.260 7.540 7.260 7.340 67,914 +0.07(+0.96%)
Aug 24, 2021 7.200 7.328 7.125 7.270 120,255 +0.02(+0.28%)
Aug 23, 2021 6.930 7.310 6.810 7.250 96,335 +0.33(+4.77%)
Aug 20, 2021 6.250 6.930 6.250 6.920 99,492 +0.63(+10.02%)
Aug 19, 2021 6.740 6.750 6.260 6.290 80,246 -0.44(-6.54%)
Aug 18, 2021 6.660 7.120 6.639 6.730 91,793 +0.00(+0.00%)
Aug 17, 2021 7.020 7.401 6.610 6.730 135,929 -0.37(-5.21%)
Aug 16, 2021 7.780 8.200 7.020 7.100 79,321 -0.63(-8.15%)
Aug 13, 2021 7.290 7.730 7.160 7.730 135,677 +0.60(+8.42%)
Aug 12, 2021 7.090 7.210 6.863 7.130 67,697 -0.02(-0.28%)
Aug 11, 2021 7.170 7.190 6.810 7.150 128,785 +0.03(+0.42%)
Aug 10, 2021 7.070 7.150 6.910 7.120 63,953 +0.12(+1.71%)
Aug 09, 2021 6.940 7.100 6.820 7.000 232,123 +0.01(+0.14%)
Aug 06, 2021 7.060 7.195 6.950 6.990 88,586 -0.13(-1.83%)
Aug 05, 2021 7.270 7.270 7.000 7.120 89,718 -0.13(-1.79%)
Aug 04, 2021 7.310 7.400 7.050 7.250 70,346 -0.02(-0.28%)
Aug 03, 2021 7.430 7.430 6.950 7.270 208,437 -0.09(-1.22%)
Aug 02, 2021 7.400 7.640 7.300 7.360 163,303 -0.04(-0.54%)
Jul 30, 2021 7.590 7.760 7.310 7.400 207,379 -0.09(-1.20%)
Jul 29, 2021 7.540 7.690 7.340 7.490 104,342 -0.08(-1.06%)
Jul 28, 2021 7.420 7.630 7.350 7.570 130,365 +0.08(+1.07%)
Jul 27, 2021 7.530 7.640 7.420 7.490 113,939 -0.08(-1.06%)
Jul 26, 2021 8.140 8.255 7.540 7.570 99,943 -0.56(-6.89%)
Jul 23, 2021 8.160 8.160 7.807 8.130 108,796 -0.07(-0.85%)
Jul 22, 2021 8.090 8.680 7.950 8.200 124,249 +0.18(+2.24%)
Jul 21, 2021 8.510 8.510 7.960 8.020 179,947 -0.38(-4.52%)
Jul 20, 2021 8.080 8.490 8.080 8.400 96,397 +0.38(+4.74%)
Jul 19, 2021 7.680 8.050 7.610 8.020 90,295 +0.22(+2.82%)
Jul 16, 2021 8.020 8.120 7.640 7.800 75,029 -0.18(-2.26%)
Jul 15, 2021 8.110 8.280 7.800 7.980 88,317 -0.14(-1.72%)
Jul 14, 2021 8.510 8.810 8.050 8.120 86,561 -0.38(-4.47%)
Jul 13, 2021 8.910 8.990 8.445 8.500 62,854 -0.50(-5.56%)
Jul 12, 2021 9.290 9.320 8.930 9.000 96,737 -0.25(-2.70%)
Jul 09, 2021 9.120 9.335 8.940 9.250 54,965 +0.13(+1.43%)
Jul 08, 2021 9.110 9.490 8.730 9.120 87,817 -0.07(-0.76%)
Jul 07, 2021 9.580 9.590 9.140 9.190 78,918 -0.39(-4.07%)
Jul 06, 2021 10.00 10.13 9.525 9.580 104,362 -0.35(-3.52%)
Jul 02, 2021 9.710 10.03 9.650 9.930 99,706 +0.23(+2.37%)
Jul 01, 2021 10.24 10.38 9.610 9.700 119,420 -0.59(-5.73%)
Jun 30, 2021 10.10 10.47 9.950 10.29 293,904 +0.17(+1.68%)
Jun 29, 2021 9.960 10.36 9.960 10.12 192,693 +0.12(+1.20%)
Jun 28, 2021 9.700 10.19 9.480 10.00 250,705 +0.30(+3.09%)
Jun 25, 2021 9.720 10.41 9.500 9.700 2,600,534 -0.03(-0.31%)
Jun 24, 2021 9.320 10.18 9.320 9.730 263,206 +0.54(+5.88%)
Jun 23, 2021 9.590 9.700 9.070 9.190 266,282 -0.25(-2.65%)
Jun 22, 2021 10.18 10.29 9.410 9.440 218,728 -0.84(-8.17%)
Jun 21, 2021 10.54 10.66 9.826 10.28 283,396 -0.26(-2.47%)
Jun 18, 2021 10.30 10.61 10.05 10.54 478,630 +0.05(+0.48%)
Jun 17, 2021 10.52 10.66 10.27 10.49 162,560 +0.09(+0.87%)
Jun 16, 2021 10.84 10.97 10.33 10.40 241,580 -0.57(-5.20%)
Jun 15, 2021 11.70 11.70 10.72 10.97 124,164 -0.80(-6.80%)
Jun 14, 2021 11.71 11.96 11.62 11.77 84,740 +0.02(+0.17%)
Jun 11, 2021 11.84 12.06 11.66 11.75 65,743 -0.16(-1.34%)
Jun 10, 2021 12.42 12.57 11.67 11.91 83,455 -0.37(-3.01%)
Jun 09, 2021 12.00 12.64 12.00 12.28 95,401 +0.28(+2.33%)
Jun 08, 2021 11.52 12.03 11.45 12.00 143,817 +0.49(+4.26%)
Jun 07, 2021 12.31 12.31 11.42 11.51 233,212 -0.76(-6.19%)
Jun 04, 2021 12.38 12.41 11.95 12.27 81,882 +0.03(+0.25%)
Jun 03, 2021 12.31 12.82 11.56 12.24 185,172 -0.23(-1.84%)
Jun 02, 2021 12.41 13.12 12.31 12.47 83,131 +0.08(+0.65%)
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.