Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.140 1.210 1.110 1.180 609,984 +0.05(+4.42%)
Nov 29, 2023 1.140 1.175 1.100 1.130 365,885 +0.02(+1.80%)
Nov 28, 2023 1.180 1.180 1.100 1.110 238,534 -0.07(-5.93%)
Nov 27, 2023 1.190 1.190 1.150 1.180 199,264 -0.01(-0.84%)
Nov 24, 2023 1.150 1.190 1.150 1.190 215,790 +0.04(+3.48%)
Nov 22, 2023 1.140 1.180 1.120 1.150 136,614 +0.00(+0.00%)
Nov 21, 2023 1.190 1.190 1.100 1.150 170,679 -0.02(-1.71%)
Nov 20, 2023 1.220 1.240 1.150 1.170 170,180 -0.03(-2.50%)
Nov 17, 2023 1.180 1.215 1.140 1.200 311,348 +0.03(+2.56%)
Nov 16, 2023 1.200 1.200 1.100 1.170 252,919 -0.04(-3.31%)
Nov 15, 2023 1.190 1.330 1.190 1.210 435,281 +0.03(+2.54%)
Nov 14, 2023 1.260 1.260 1.160 1.180 547,957 +0.00(+0.00%)
Nov 13, 2023 1.200 1.230 1.101 1.180 294,865 -0.02(-1.67%)
Nov 10, 2023 1.270 1.270 1.200 1.200 206,191 -0.05(-4.00%)
Nov 09, 2023 1.300 1.315 1.240 1.250 367,926 -0.08(-6.02%)
Nov 08, 2023 1.380 1.380 1.265 1.330 180,711 +0.02(+1.14%)
Nov 07, 2023 1.410 1.460 1.300 1.315 291,764 -0.11(-8.04%)
Nov 06, 2023 1.690 1.690 1.380 1.430 356,283 -0.22(-13.33%)
Nov 03, 2023 1.520 1.685 1.520 1.650 387,809 +0.17(+11.49%)
Nov 02, 2023 1.330 1.480 1.310 1.480 247,147 +0.18(+13.85%)
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.