Indicators

Adicet Bio Inc (NQ: ACET )

1.280 -0.080 (-5.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.750	9.270	8.685	9.150	355,564	+0.46(+5.29%)
Jan 30, 2023	8.860	9.020	8.530	8.690	297,760	-0.27(-3.01%)
Jan 27, 2023	8.910	9.145	8.859	8.960	265,800	+0.07(+0.79%)
Jan 26, 2023	9.310	9.400	8.770	8.890	272,295	-0.32(-3.47%)
Jan 25, 2023	9.000	9.230	8.705	9.210	283,146	+0.16(+1.77%)
Jan 24, 2023	8.840	9.230	8.670	9.050	297,266	+0.20(+2.26%)
Jan 23, 2023	8.820	8.940	8.600	8.850	432,580	+0.01(+0.11%)
Jan 20, 2023	8.460	9.010	8.360	8.840	548,413	+0.54(+6.51%)
Jan 19, 2023	8.300	8.580	8.190	8.300	404,513	-0.08(-0.95%)
Jan 18, 2023	8.810	9.140	8.345	8.380	340,682	-0.35(-4.01%)
Jan 17, 2023	8.700	9.000	8.610	8.730	600,450	+0.04(+0.46%)
Jan 13, 2023	8.850	9.070	8.390	8.690	844,090	+0.09(+1.05%)
Jan 12, 2023	7.800	8.650	7.490	8.600	1,826,152	+0.86(+11.11%)
Jan 11, 2023	7.660	7.920	7.470	7.740	535,421	+0.06(+0.78%)
Jan 10, 2023	7.620	7.900	7.420	7.680	1,071,389	+0.05(+0.66%)
Jan 09, 2023	8.470	8.470	7.565	7.630	771,066	-0.75(-8.95%)
Jan 06, 2023	8.280	8.670	8.085	8.380	337,769	+0.16(+1.95%)
Jan 05, 2023	8.430	8.515	8.160	8.220	421,114	-0.28(-3.29%)
Jan 04, 2023	8.720	8.770	8.160	8.500	764,868	-0.07(-0.82%)

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.