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 (%)
May 31, 2006 53.90 54.18 52.36 53.55 2,310 -0.42(-0.78%)
May 30, 2006 53.76 54.25 52.92 53.97 1,869 -0.07(-0.13%)
May 26, 2006 53.76 54.46 53.27 54.04 1,035 +0.28(+0.52%)
May 25, 2006 53.27 54.11 52.36 53.76 1,899 -0.35(-0.65%)
May 24, 2006 54.88 54.88 52.71 54.11 3,364 -0.56(-1.02%)
May 23, 2006 54.95 54.95 53.27 54.67 3,956 -0.21(-0.38%)
May 22, 2006 54.74 54.95 53.90 54.88 3,468 +0.00(+0.00%)
May 19, 2006 54.60 55.16 54.32 54.88 2,742 +0.21(+0.38%)
May 18, 2006 55.23 55.30 54.39 54.67 2,332 -0.63(-1.14%)
May 17, 2006 56.07 56.07 54.81 55.30 3,595 +0.07(+0.13%)
May 16, 2006 56.56 56.56 54.88 55.23 3,320 +0.14(+0.25%)
May 15, 2006 55.02 56.63 53.90 55.09 8,559 -0.49(-0.88%)
May 12, 2006 56.28 56.98 47.67 55.58 11,161 -1.05(-1.85%)
May 11, 2006 56.56 56.70 55.93 56.63 3,997 -0.07(-0.12%)
May 10, 2006 56.42 57.05 56.21 56.70 2,318 +0.00(+0.00%)
May 09, 2006 56.14 57.26 55.93 56.70 6,174 +0.63(+1.12%)
May 08, 2006 56.42 56.42 54.39 56.07 7,103 -0.14(-0.25%)
May 05, 2006 54.95 57.68 54.95 56.21 14,882 +3.29(+6.22%)
May 04, 2006 55.09 55.51 52.57 52.92 9,352 -2.94(-5.26%)
May 03, 2006 55.37 56.00 55.02 55.86 2,438 -0.07(-0.13%)
May 02, 2006 56.28 56.28 55.72 55.93 2,200 -0.07(-0.13%)
May 01, 2006 55.90 56.00 54.81 56.00 1,646 +0.07(+0.13%)
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%)
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.