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 (%)
Apr 28, 2006 55.58 56.00 54.60 55.93 4,585 +1.40(+2.57%)
Apr 27, 2006 54.53 55.86 53.76 54.53 8,442 +0.00(+0.00%)
Apr 26, 2006 55.16 56.14 54.11 54.53 6,094 -0.77(-1.39%)
Apr 25, 2006 54.74 55.51 54.11 55.30 6,533 +0.42(+0.77%)
Apr 24, 2006 55.79 55.86 54.81 54.88 2,231 -1.26(-2.24%)
Apr 21, 2006 56.30 56.35 55.30 56.14 4,058 -0.84(-1.47%)
Apr 20, 2006 58.31 58.52 55.79 56.98 5,044 -1.12(-1.93%)
Apr 19, 2006 55.16 58.10 55.16 58.10 11,043 +2.80(+5.06%)
Apr 18, 2006 55.37 55.58 54.53 55.30 3,265 -0.07(-0.13%)
Apr 17, 2006 53.83 55.37 52.22 55.37 10,485 +1.33(+2.46%)
Apr 13, 2006 54.04 55.44 53.27 54.04 6,009 +0.07(+0.13%)
Apr 12, 2006 54.39 54.39 53.90 53.97 3,802 -0.28(-0.52%)
Apr 11, 2006 54.88 55.02 54.25 54.25 5,957 -0.77(-1.40%)
Apr 10, 2006 54.32 55.85 53.62 55.02 10,484 +0.91(+1.68%)
Apr 07, 2006 53.76 54.60 52.78 54.11 10,785 +0.07(+0.13%)
Apr 06, 2006 51.17 54.53 50.40 54.04 135,389 +2.73(+5.32%)
Apr 05, 2006 51.38 52.01 50.89 51.31 2,154 -0.21(-0.41%)
Apr 04, 2006 51.80 52.29 50.82 51.52 14,265 -0.56(-1.08%)
Apr 03, 2006 51.24 52.15 51.24 52.08 4,881 +0.49(+0.95%)
Mar 31, 2006 49.91 51.66 49.91 51.59 16,826 +1.53(+3.06%)
Mar 30, 2006 50.40 50.89 49.91 50.06 3,785 -0.48(-0.96%)
Mar 29, 2006 50.68 50.82 49.84 50.54 19,416 +0.14(+0.28%)
Mar 28, 2006 49.98 50.75 49.63 50.40 2,061 +0.35(+0.70%)
Mar 27, 2006 50.26 50.75 49.42 50.05 3,580 -0.21(-0.42%)
Mar 24, 2006 50.19 50.47 49.28 50.26 1,939 -0.14(-0.28%)
Mar 23, 2006 49.63 51.31 47.88 50.40 19,700 +0.56(+1.12%)
Mar 22, 2006 50.68 50.75 49.49 49.84 5,314 -0.77(-1.52%)
Mar 21, 2006 49.84 51.10 49.63 50.61 4,758 +0.35(+0.70%)
Mar 20, 2006 50.40 50.68 50.26 50.26 6,211 -0.42(-0.83%)
Mar 17, 2006 50.82 51.10 50.61 50.68 5,154 -0.28(-0.55%)
Mar 16, 2006 51.10 51.17 50.68 50.96 2,573 -0.21(-0.41%)
Mar 15, 2006 52.43 52.43 50.89 51.17 4,428 -0.77(-1.48%)
Mar 14, 2006 51.94 52.50 50.82 51.94 3,579 -0.28(-0.54%)
Mar 13, 2006 52.29 52.29 50.33 52.22 10,552 -0.14(-0.27%)
Mar 10, 2006 51.38 52.57 50.89 52.36 3,305 +0.07(+0.13%)
Mar 09, 2006 53.13 53.13 51.38 52.29 6,359 -0.84(-1.58%)
Mar 08, 2006 52.22 53.34 51.24 53.13 8,185 +0.77(+1.47%)
Mar 07, 2006 53.48 53.48 52.36 52.36 11,317 -0.49(-0.93%)
Mar 06, 2006 52.85 53.90 52.39 52.85 7,197 -0.07(-0.13%)
Mar 03, 2006 52.99 53.55 52.64 52.92 15,593 -0.07(-0.13%)
Mar 02, 2006 52.57 52.99 52.43 52.99 7,138 +0.49(+0.93%)
Mar 01, 2006 52.08 52.50 52.08 52.50 6,567 +0.63(+1.21%)
Feb 28, 2006 51.45 52.29 51.17 51.87 10,448 +0.42(+0.82%)
Feb 27, 2006 51.59 51.59 51.38 51.45 7,539 -0.07(-0.14%)
Feb 24, 2006 51.31 51.73 51.24 51.52 9,283 +0.21(+0.41%)
Feb 23, 2006 51.80 52.08 50.82 51.31 4,604 -0.77(-1.48%)
Feb 22, 2006 52.01 52.50 51.87 52.08 8,811 +0.00(+0.00%)
Feb 21, 2006 52.15 52.43 51.94 52.08 9,371 -0.56(-1.06%)
Feb 17, 2006 52.50 52.78 52.43 52.64 5,833 +0.84(+1.62%)
Feb 16, 2006 51.45 51.80 51.17 51.80 5,042 +0.35(+0.68%)
Feb 15, 2006 50.82 51.87 50.61 51.45 4,244 +0.91(+1.80%)
Feb 14, 2006 49.14 51.80 49.14 50.54 9,967 +1.40(+2.85%)
Feb 13, 2006 48.72 49.77 48.72 49.14 2,931 +0.07(+0.14%)
Feb 10, 2006 49.07 49.21 48.23 49.07 4,470 -0.56(-1.13%)
Feb 09, 2006 49.00 50.68 46.90 49.63 25,452 -1.19(-2.34%)
Feb 08, 2006 50.47 50.96 50.40 50.82 3,881 -0.07(-0.14%)
Feb 07, 2006 50.54 50.89 50.47 50.89 2,144 +0.00(+0.00%)
Feb 06, 2006 51.31 51.31 50.68 50.89 8,299 -0.70(-1.36%)
Feb 03, 2006 50.96 53.06 50.40 51.59 7,853 +0.35(+0.68%)
Feb 02, 2006 50.75 52.01 50.68 51.24 4,963 +0.77(+1.53%)
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.