Skip to main content

Adicet Bio Inc (NQ: ACET )

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.48 49.49 45.92 48.58 18,700 +1.33(+2.81%)
Mar 28, 2008 48.93 49.42 47.25 47.25 2,803 -1.40(-2.88%)
Mar 27, 2008 49.07 49.28 46.20 48.65 19,746 -0.35(-0.71%)
Mar 26, 2008 48.58 49.98 47.25 49.00 5,069 -0.49(-0.99%)
Mar 25, 2008 47.67 49.56 46.90 49.49 4,642 +2.17(+4.59%)
Mar 24, 2008 47.25 47.67 46.90 47.32 3,335 +0.07(+0.15%)
Mar 21, 2008 47.25 47.74 46.83 47.25 2,084 +0.00(+0.00%)
Mar 20, 2008 47.25 47.74 46.83 47.25 2,084 -0.07(-0.15%)
Mar 19, 2008 45.15 47.46 45.15 47.32 2,009 -0.56(-1.17%)
Mar 18, 2008 47.25 48.37 47.25 47.88 854 +0.91(+1.94%)
Mar 17, 2008 45.78 48.79 43.54 46.97 1,795 -0.70(-1.47%)
Mar 14, 2008 48.37 48.93 47.67 47.67 1,563 -0.98(-2.01%)
Mar 13, 2008 46.90 49.00 44.59 48.65 2,813 +0.56(+1.16%)
Mar 12, 2008 46.55 49.00 46.55 48.09 7,287 +0.91(+1.93%)
Mar 11, 2008 48.72 48.72 46.69 47.18 1,709 +0.63(+1.35%)
Mar 10, 2008 47.53 47.53 45.08 46.55 3,144 -0.49(-1.04%)
Mar 07, 2008 49.00 49.00 46.20 47.04 3,483 -1.82(-3.72%)
Mar 06, 2008 48.65 48.86 48.51 48.86 184 +0.21(+0.43%)
Mar 05, 2008 50.05 50.05 47.74 48.65 2,123 +0.56(+1.16%)
Mar 04, 2008 48.51 49.00 47.39 48.09 3,445 -0.21(-0.43%)
Mar 03, 2008 49.00 49.00 47.25 48.30 2,257 -0.77(-1.57%)
Feb 29, 2008 49.00 51.45 49.00 49.07 8,864 +0.42(+0.86%)
Feb 28, 2008 47.18 48.72 47.11 48.65 4,258 +0.77(+1.61%)
Feb 27, 2008 47.04 48.09 46.90 47.88 2,143 +0.00(+0.00%)
Feb 26, 2008 47.18 48.16 46.06 47.88 2,818 +0.14(+0.29%)
Feb 25, 2008 46.83 48.16 46.83 47.74 1,929 +0.07(+0.15%)
Feb 22, 2008 47.67 48.02 47.39 47.67 1,523 +0.00(+0.00%)
Feb 21, 2008 47.67 47.95 47.32 47.67 2,425 +0.65(+1.38%)
Feb 20, 2008 46.76 47.53 46.55 47.02 2,928 +0.19(+0.41%)
Feb 19, 2008 46.69 47.32 45.22 46.83 4,347 -0.21(-0.45%)
Feb 18, 2008 45.50 47.39 45.50 47.04 3,293 +0.00(+0.00%)
Feb 15, 2008 45.50 47.39 45.50 47.04 3,293 +0.70(+1.51%)
Feb 14, 2008 47.32 47.39 45.57 46.34 2,320 -0.91(-1.93%)
Feb 13, 2008 46.76 47.39 46.76 47.25 2,599 +0.42(+0.90%)
Feb 12, 2008 46.69 47.46 46.34 46.83 4,073 -0.28(-0.59%)
Feb 11, 2008 48.58 48.79 46.76 47.11 2,853 -0.91(-1.90%)
Feb 08, 2008 47.67 49.00 45.78 48.02 6,016 -0.98(-2.00%)
Feb 07, 2008 45.08 49.35 45.08 49.00 2,540 +3.01(+6.54%)
Feb 06, 2008 47.32 48.44 45.64 45.99 9,079 -1.68(-3.52%)
Feb 05, 2008 47.88 49.28 47.39 47.67 5,010 -1.68(-3.40%)
Feb 04, 2008 52.01 52.01 47.32 49.35 5,305 -1.89(-3.69%)
Feb 01, 2008 47.60 52.78 47.53 51.24 14,832 +3.99(+8.44%)
Jan 31, 2008 47.39 47.60 45.15 47.25 35,630 -0.35(-0.74%)
Jan 30, 2008 47.25 48.23 46.97 47.60 5,501 -0.56(-1.16%)
Jan 29, 2008 48.86 48.86 47.11 48.16 5,515 -0.35(-0.72%)
Jan 28, 2008 47.18 48.93 45.50 48.51 10,536 +1.33(+2.82%)
Jan 25, 2008 45.29 49.07 40.53 47.18 32,953 -5.67(-10.73%)
Jan 24, 2008 51.10 53.13 50.19 52.85 2,661 +2.31(+4.57%)
Jan 23, 2008 51.17 53.48 46.41 50.54 6,411 -2.03(-3.86%)
Jan 22, 2008 51.10 56.63 49.63 52.57 5,413 +0.56(+1.08%)
Jan 21, 2008 52.15 53.27 51.03 52.01 3,238 +0.00(+0.00%)
Jan 18, 2008 52.15 53.27 51.03 52.01 3,238 -1.19(-2.24%)
Jan 17, 2008 57.40 58.80 53.13 53.20 1,493 -3.52(-6.20%)
Jan 16, 2008 53.69 59.01 53.69 56.72 8,551 +3.87(+7.32%)
Jan 15, 2008 52.50 54.04 52.50 52.85 640 +0.21(+0.40%)
Jan 14, 2008 51.87 54.04 51.73 52.64 1,398 +1.19(+2.31%)
Jan 11, 2008 49.42 51.66 49.14 51.45 3,724 +1.33(+2.65%)
Jan 10, 2008 50.68 50.68 49.07 50.12 5,192 -0.42(-0.83%)
Jan 09, 2008 49.70 50.89 49.70 50.54 3,253 +0.42(+0.84%)
Jan 08, 2008 51.59 52.36 50.05 50.12 2,753 -0.77(-1.51%)
Jan 07, 2008 52.50 52.99 50.89 50.89 1,604 -1.72(-3.27%)
Jan 04, 2008 54.32 55.09 52.50 52.61 4,300 -1.71(-3.14%)
Jan 03, 2008 54.25 54.74 54.25 54.32 2,444 -0.21(-0.39%)
Jan 02, 2008 54.74 56.42 54.25 54.53 2,060 -1.47(-2.62%)
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.