Indicators

Adicet Bio Inc (NQ: ACET )

1.310 -0.020 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.810	5.939	5.640	5.840	212,914	+0.06(+1.04%)
Apr 27, 2023	5.950	6.000	5.770	5.780	269,489	-0.12(-2.03%)
Apr 26, 2023	6.070	6.140	5.880	5.900	628,915	-0.18(-2.96%)
Apr 25, 2023	6.080	6.240	6.000	6.080	236,962	-0.03(-0.49%)
Apr 24, 2023	6.190	6.270	5.985	6.110	258,460	-0.07(-1.13%)
Apr 21, 2023	6.050	6.210	6.000	6.180	195,007	+0.13(+2.15%)
Apr 20, 2023	6.040	6.175	5.980	6.050	173,107	-0.08(-1.31%)
Apr 19, 2023	5.960	6.150	5.940	6.130	345,078	+0.15(+2.51%)
Apr 18, 2023	6.180	6.180	5.980	5.980	1,151,362	-0.16(-2.61%)
Apr 17, 2023	5.670	6.500	5.640	6.140	518,521	+0.53(+9.45%)
Apr 14, 2023	6.080	6.285	5.560	5.610	466,849	-0.17(-2.94%)
Apr 13, 2023	5.340	5.970	5.300	5.780	1,384,957	+0.51(+9.68%)
Apr 12, 2023	5.630	5.680	5.250	5.270	253,957	-0.29(-5.22%)
Apr 11, 2023	5.620	5.700	5.510	5.560	287,629	-0.08(-1.42%)
Apr 10, 2023	5.730	5.730	5.470	5.640	339,222	+0.02(+0.36%)
Apr 06, 2023	5.510	5.695	5.400	5.620	521,208	+0.14(+2.55%)
Apr 05, 2023	5.550	5.634	5.270	5.480	619,671	+0.13(+2.43%)
Apr 04, 2023	5.750	5.775	5.130	5.350	401,901	-0.35(-6.14%)

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.