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, 2010 42.70 43.26 42.28 42.28 14,681 -0.49(-1.15%)
Mar 30, 2010 42.70 43.61 42.00 42.77 12,717 +0.35(+0.83%)
Mar 29, 2010 42.56 43.26 42.28 42.42 6,766 -0.21(-0.49%)
Mar 26, 2010 42.91 43.26 42.00 42.63 15,460 +0.00(+0.00%)
Mar 25, 2010 43.82 44.59 42.56 42.63 23,601 -0.63(-1.46%)
Mar 24, 2010 42.98 43.82 42.77 43.26 19,502 +0.28(+0.65%)
Mar 23, 2010 42.77 44.24 42.70 42.98 32,606 +0.42(+0.99%)
Mar 22, 2010 41.86 42.70 41.83 42.56 21,165 +0.21(+0.50%)
Mar 19, 2010 42.56 42.70 41.30 42.35 43,033 +0.77(+1.85%)
Mar 18, 2010 41.79 42.28 41.51 41.58 15,175 -0.07(-0.17%)
Mar 17, 2010 41.65 41.93 41.51 41.65 12,373 +0.14(+0.34%)
Mar 16, 2010 42.07 42.07 41.23 41.51 19,406 -0.14(-0.34%)
Mar 15, 2010 41.44 42.14 40.95 41.65 15,768 -0.49(-1.16%)
Mar 12, 2010 41.72 42.21 41.09 42.14 16,775 +0.77(+1.86%)
Mar 11, 2010 40.67 41.37 40.32 41.37 15,547 +0.28(+0.68%)
Mar 10, 2010 41.23 41.72 40.95 41.09 24,287 -0.14(-0.34%)
Mar 09, 2010 40.95 41.37 40.41 41.23 21,274 +0.21(+0.51%)
Mar 08, 2010 41.02 41.37 40.60 41.02 24,705 +0.21(+0.51%)
Mar 05, 2010 40.39 40.81 39.83 40.81 19,080 +0.56(+1.39%)
Mar 04, 2010 39.76 40.25 39.27 40.25 18,251 +0.77(+1.95%)
Mar 03, 2010 39.06 39.97 38.50 39.48 48,653 +0.84(+2.17%)
Mar 02, 2010 38.01 39.06 38.01 38.64 27,418 +0.84(+2.22%)
Mar 01, 2010 36.96 37.94 36.75 37.80 17,898 +1.19(+3.25%)
Feb 26, 2010 37.80 37.94 36.61 36.61 18,185 -1.19(-3.15%)
Feb 25, 2010 37.45 37.80 36.96 37.80 12,904 +0.07(+0.19%)
Feb 24, 2010 37.10 37.94 37.10 37.73 19,492 -0.21(-0.55%)
Feb 23, 2010 38.92 39.06 37.94 37.94 21,200 -0.91(-2.34%)
Feb 22, 2010 38.85 38.85 37.77 38.85 24,251 +0.28(+0.73%)
Feb 19, 2010 38.15 38.71 37.66 38.57 32,758 +0.42(+1.10%)
Feb 18, 2010 37.10 38.43 36.96 38.15 40,037 +1.19(+3.22%)
Feb 17, 2010 36.75 37.45 36.47 36.96 58,862 +0.84(+2.33%)
Feb 16, 2010 35.49 36.40 35.21 36.12 20,149 +1.12(+3.20%)
Feb 12, 2010 34.93 35.00 35.00 35.00 23,200 -0.28(-0.79%)
Feb 11, 2010 34.93 35.91 34.44 35.28 24,157 +0.35(+1.00%)
Feb 10, 2010 35.28 35.42 34.65 34.93 17,306 -0.56(-1.58%)
Feb 09, 2010 35.07 35.91 34.16 35.49 40,103 +0.98(+2.84%)
Feb 08, 2010 35.84 35.84 34.44 34.51 25,218 -1.33(-3.71%)
Feb 05, 2010 35.84 36.05 34.93 35.84 29,919 -0.07(-0.19%)
Feb 04, 2010 36.05 36.61 35.84 35.91 30,890 -0.28(-0.77%)
Feb 03, 2010 36.05 36.47 35.98 36.19 20,138 +0.07(+0.19%)
Feb 02, 2010 36.61 36.61 35.98 36.12 16,853 -0.07(-0.19%)
Feb 01, 2010 36.96 37.10 35.77 36.19 24,751 -0.77(-2.08%)
Jan 29, 2010 37.10 37.38 36.61 36.96 21,711 -0.28(-0.75%)
Jan 28, 2010 37.45 38.01 36.75 37.24 28,241 -0.49(-1.30%)
Jan 27, 2010 37.45 38.15 37.17 37.73 15,706 +0.00(+0.00%)
Jan 26, 2010 38.15 38.50 37.17 37.73 19,708 -0.42(-1.10%)
Jan 25, 2010 37.80 38.57 37.38 38.15 18,888 +0.84(+2.25%)
Jan 22, 2010 38.50 38.78 37.10 37.31 21,243 -1.12(-2.91%)
Jan 21, 2010 38.29 38.85 37.10 38.43 54,903 +0.07(+0.18%)
Jan 20, 2010 39.97 40.25 38.01 38.36 55,412 -1.82(-4.53%)
Jan 19, 2010 37.17 40.32 37.10 40.18 102,372 +3.29(+8.92%)
Jan 15, 2010 37.24 36.89 36.89 36.89 38,371 -0.21(-0.57%)
Jan 14, 2010 36.96 37.31 36.75 37.10 31,981 +0.21(+0.57%)
Jan 13, 2010 37.24 37.31 36.68 36.89 33,100 -0.07(-0.19%)
Jan 12, 2010 37.03 37.24 36.68 36.96 33,801 -0.14(-0.38%)
Jan 11, 2010 37.17 37.31 36.47 37.10 53,506 +0.70(+1.92%)
Jan 08, 2010 36.12 36.75 36.05 36.40 49,735 +0.28(+0.78%)
Jan 07, 2010 36.40 36.54 35.70 36.12 23,702 -0.14(-0.39%)
Jan 06, 2010 36.40 36.61 36.05 36.26 45,353 -0.07(-0.19%)
Jan 05, 2010 35.77 36.82 35.77 36.33 24,198 -0.42(-1.14%)
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.