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, 2017 111.37 112.14 110.18 110.67 46,150 -0.84(-0.75%)
Mar 30, 2017 107.45 111.86 107.43 111.51 67,838 +4.34(+4.05%)
Mar 29, 2017 106.75 108.15 106.54 107.17 48,585 +0.00(+0.00%)
Mar 28, 2017 104.65 107.31 103.95 107.17 28,358 +2.38(+2.27%)
Mar 27, 2017 102.62 105.00 102.55 104.79 58,384 +1.26(+1.22%)
Mar 24, 2017 104.37 105.77 103.32 103.53 25,085 -0.70(-0.67%)
Mar 23, 2017 101.36 104.72 101.36 104.23 39,381 +2.73(+2.69%)
Mar 22, 2017 102.62 102.83 100.20 101.50 31,016 -1.12(-1.09%)
Mar 21, 2017 104.93 106.21 102.55 102.62 26,898 -1.68(-1.61%)
Mar 20, 2017 106.54 106.54 104.02 104.30 21,924 -2.24(-2.10%)
Mar 17, 2017 106.47 107.38 106.12 106.54 50,920 -0.56(-0.52%)
Mar 16, 2017 105.84 108.78 105.56 107.10 26,434 +1.68(+1.59%)
Mar 15, 2017 104.30 106.12 103.88 105.42 24,089 +1.47(+1.41%)
Mar 14, 2017 104.58 105.28 102.97 103.95 24,236 -0.98(-0.93%)
Mar 13, 2017 103.60 105.21 103.60 104.93 23,456 +1.26(+1.22%)
Mar 10, 2017 103.88 104.30 102.62 103.67 19,174 +0.07(+0.07%)
Mar 09, 2017 104.93 106.05 103.32 103.60 29,390 -1.26(-1.20%)
Mar 08, 2017 104.51 105.56 104.37 104.86 32,159 +0.49(+0.47%)
Mar 07, 2017 105.84 106.61 104.16 104.37 30,177 -1.61(-1.52%)
Mar 06, 2017 107.03 107.24 105.49 105.98 24,924 -1.05(-0.98%)
Mar 03, 2017 109.48 110.18 105.63 107.03 95,664 -2.45(-2.24%)
Mar 02, 2017 108.85 109.48 107.87 109.48 36,132 +0.91(+0.84%)
Mar 01, 2017 108.92 109.83 107.59 108.57 44,147 +1.19(+1.11%)
Feb 28, 2017 108.08 108.71 106.26 107.38 38,504 -0.49(-0.45%)
Feb 27, 2017 107.17 108.50 106.61 107.87 29,457 +0.35(+0.33%)
Feb 24, 2017 107.52 108.01 106.75 107.52 17,313 -0.63(-0.58%)
Feb 23, 2017 108.01 108.29 106.75 108.15 26,279 +0.84(+0.78%)
Feb 22, 2017 109.13 109.41 107.10 107.31 28,406 -1.89(-1.73%)
Feb 21, 2017 110.18 110.18 107.80 109.20 30,942 -0.73(-0.67%)
Feb 17, 2017 109.94 109.94 109.94 0 +0.59(+0.54%)
Feb 16, 2017 109.97 110.11 108.36 109.34 28,380 -0.38(-0.35%)
Feb 15, 2017 109.13 109.97 108.22 109.72 30,734 +0.80(+0.74%)
Feb 14, 2017 107.94 109.62 105.98 108.92 55,724 +1.82(+1.70%)
Feb 13, 2017 109.06 109.62 106.26 107.10 45,127 -1.75(-1.61%)
Feb 10, 2017 109.62 110.46 107.03 108.85 45,860 +0.28(+0.26%)
Feb 09, 2017 106.75 108.78 104.93 108.57 58,226 +1.82(+1.70%)
Feb 08, 2017 105.00 107.17 102.69 106.75 95,708 +1.33(+1.26%)
Feb 07, 2017 106.75 108.15 103.74 105.42 118,162 -1.89(-1.76%)
Feb 06, 2017 111.23 112.00 106.33 107.31 179,338 -2.38(-2.17%)
Feb 03, 2017 119.00 121.38 108.08 109.69 427,671 -22.40(-16.96%)
Feb 02, 2017 131.18 134.26 130.20 132.09 71,913 +1.19(+0.91%)
Feb 01, 2017 133.28 134.26 129.22 130.90 139,536 -2.73(-2.04%)
Jan 31, 2017 135.03 135.63 132.23 133.63 62,632 -1.89(-1.39%)
Jan 30, 2017 136.15 136.15 133.70 135.52 34,818 -1.26(-0.92%)
Jan 27, 2017 137.55 137.90 135.82 136.78 32,083 -0.35(-0.26%)
Jan 26, 2017 138.88 138.88 136.14 137.13 37,608 -1.82(-1.31%)
Jan 25, 2017 139.72 140.00 137.97 138.95 35,662 +0.14(+0.10%)
Jan 24, 2017 137.97 139.02 136.71 138.81 34,370 +1.12(+0.81%)
Jan 23, 2017 138.25 139.65 136.15 137.69 33,036 -0.56(-0.41%)
Jan 20, 2017 137.62 139.16 137.20 138.25 35,897 +0.70(+0.51%)
Jan 19, 2017 140.00 140.70 136.43 137.55 57,467 -3.15(-2.24%)
Jan 18, 2017 143.43 143.92 139.79 140.70 36,603 -1.96(-1.37%)
Jan 17, 2017 144.83 145.81 142.39 142.66 43,474 -2.10(-1.45%)
Jan 13, 2017 144.76 144.76 144.76 0 +0.35(+0.24%)
Jan 12, 2017 148.19 150.64 143.29 144.41 34,585 -4.62(-3.10%)
Jan 11, 2017 150.15 150.99 147.70 149.03 38,607 -0.98(-0.65%)
Jan 10, 2017 150.64 153.79 148.40 150.01 52,057 -0.91(-0.60%)
Jan 09, 2017 150.15 151.76 148.05 150.92 80,727 +0.56(+0.37%)
Jan 06, 2017 154.42 156.56 150.15 150.36 52,661 -2.59(-1.69%)
Jan 05, 2017 155.68 156.03 151.44 152.95 58,190 -3.08(-1.97%)
Jan 04, 2017 153.30 157.01 150.99 156.03 43,659 +2.94(+1.92%)
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.