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

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
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 (%)
Feb 28, 2006 7.350 7.470 7.310 7.410 73,139 +0.06(+0.82%)
Feb 27, 2006 7.370 7.370 7.340 7.350 52,779 -0.01(-0.14%)
Feb 24, 2006 7.330 7.390 7.320 7.360 64,981 +0.03(+0.41%)
Feb 23, 2006 7.400 7.440 7.260 7.330 32,230 -0.11(-1.48%)
Feb 22, 2006 7.430 7.500 7.410 7.440 61,683 +0.00(+0.00%)
Feb 21, 2006 7.450 7.490 7.420 7.440 65,598 -0.08(-1.06%)
Feb 17, 2006 7.500 7.540 7.490 7.520 40,831 +0.12(+1.62%)
Feb 16, 2006 7.350 7.400 7.310 7.400 35,300 +0.05(+0.68%)
Feb 15, 2006 7.260 7.410 7.230 7.350 29,712 +0.13(+1.80%)
Feb 14, 2006 7.020 7.400 7.020 7.220 69,772 +0.20(+2.85%)
Feb 13, 2006 6.960 7.110 6.960 7.020 20,520 +0.01(+0.14%)
Feb 10, 2006 7.010 7.030 6.890 7.010 31,290 -0.08(-1.13%)
Feb 09, 2006 7.000 7.240 6.700 7.090 178,170 -0.17(-2.34%)
Feb 08, 2006 7.210 7.280 7.200 7.260 27,168 -0.01(-0.14%)
Feb 07, 2006 7.220 7.270 7.210 7.270 15,014 +0.00(+0.00%)
Feb 06, 2006 7.330 7.330 7.240 7.270 58,097 -0.10(-1.36%)
Feb 03, 2006 7.280 7.580 7.200 7.370 54,975 +0.05(+0.68%)
Feb 02, 2006 7.250 7.430 7.240 7.320 34,747 +0.11(+1.53%)
Feb 01, 2006 7.200 7.240 7.100 7.210 19,195 +0.01(+0.14%)
Jan 31, 2006 7.080 7.200 7.050 7.200 35,988 +0.08(+1.12%)
Jan 30, 2006 7.060 7.150 7.050 7.120 35,882 +0.10(+1.42%)
Jan 27, 2006 7.020 7.080 7.000 7.020 20,298 +0.01(+0.14%)
Jan 26, 2006 6.890 7.080 6.850 7.010 160,804 +0.10(+1.45%)
Jan 25, 2006 6.900 6.930 6.850 6.910 28,593 +0.05(+0.73%)
Jan 24, 2006 6.860 6.990 6.850 6.860 30,762 -0.05(-0.72%)
Jan 23, 2006 6.840 6.930 6.840 6.910 33,525 +0.06(+0.88%)
Jan 20, 2006 6.720 6.930 6.720 6.850 25,918 +0.00(+0.00%)
Jan 19, 2006 6.600 6.860 6.600 6.850 27,791 +0.26(+3.95%)
Jan 18, 2006 6.490 6.620 6.490 6.590 59,700 +0.09(+1.38%)
Jan 17, 2006 6.570 6.610 6.440 6.500 65,653 -0.13(-1.96%)
Jan 13, 2006 6.700 6.700 6.470 6.630 82,348 -0.10(-1.49%)
Jan 12, 2006 7.000 7.000 6.710 6.730 55,800 -0.24(-3.44%)
Jan 11, 2006 7.120 7.120 6.910 6.970 21,602 -0.03(-0.43%)
Jan 10, 2006 7.050 7.150 6.950 7.000 51,664 -0.10(-1.41%)
Jan 09, 2006 7.070 7.190 7.060 7.100 134,751 -0.02(-0.28%)
Jan 06, 2006 7.100 7.200 7.060 7.120 52,277 +0.09(+1.28%)
Jan 05, 2006 6.850 7.050 6.750 7.030 93,466 +0.11(+1.59%)
Jan 04, 2006 6.700 6.920 6.700 6.920 107,575 +0.10(+1.47%)
Jan 03, 2006 6.520 6.830 6.520 6.820 50,610 +0.24(+3.65%)
Dec 30, 2005 6.530 6.580 6.450 6.580 79,644 -0.07(-1.05%)
Dec 29, 2005 6.500 6.650 6.500 6.650 38,002 +0.13(+1.99%)
Dec 28, 2005 6.440 6.540 6.380 6.520 75,200 +0.08(+1.24%)
Dec 27, 2005 6.580 6.592 6.290 6.440 105,900 -0.22(-3.30%)
Dec 23, 2005 6.480 6.660 6.480 6.660 74,390 +0.15(+2.30%)
Dec 22, 2005 6.620 6.720 6.460 6.510 86,455 -0.19(-2.84%)
Dec 21, 2005 6.840 6.860 6.650 6.700 76,388 -0.11(-1.62%)
Dec 20, 2005 6.850 6.860 6.600 6.810 111,740 -0.04(-0.58%)
Dec 19, 2005 6.850 6.960 6.780 6.850 50,585 +0.03(+0.44%)
Dec 16, 2005 6.710 6.870 6.710 6.820 51,885 +0.08(+1.19%)
Dec 15, 2005 6.850 6.880 6.650 6.740 64,569 -0.11(-1.61%)
Dec 14, 2005 6.780 6.860 6.770 6.850 103,424 +0.05(+0.74%)
Dec 13, 2005 6.580 6.910 6.560 6.800 142,110 +0.26(+3.98%)
Dec 12, 2005 6.620 6.630 6.490 6.540 112,560 -0.05(-0.76%)
Dec 09, 2005 6.590 6.650 6.520 6.590 42,526 +0.03(+0.46%)
Dec 08, 2005 6.370 6.600 6.370 6.560 93,659 +0.15(+2.34%)
Dec 07, 2005 6.200 6.490 6.200 6.410 145,687 +0.17(+2.72%)
Dec 06, 2005 6.100 6.250 6.090 6.240 77,605 +0.14(+2.30%)
Dec 05, 2005 6.030 6.110 5.990 6.100 83,592 +0.10(+1.67%)
Dec 02, 2005 6.030 6.040 5.980 6.000 104,550 -0.03(-0.50%)
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.