Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.610	2.755	2.581	2.670	345,539	+0.07(+2.69%)
Jul 28, 2023	2.530	2.670	2.495	2.600	350,757	+0.10(+4.00%)
Jul 27, 2023	2.530	2.670	2.500	2.500	371,242	-0.02(-0.79%)
Jul 26, 2023	2.430	2.550	2.390	2.520	308,195	+0.10(+4.35%)
Jul 25, 2023	2.520	2.520	2.405	2.415	478,183	-0.09(-3.78%)
Jul 24, 2023	2.920	2.935	2.450	2.510	974,364	-0.43(-14.63%)
Jul 21, 2023	2.970	3.019	2.810	2.940	377,937	-0.02(-0.68%)
Jul 20, 2023	3.230	3.230	2.930	2.960	438,347	-0.26(-8.07%)
Jul 19, 2023	3.130	3.250	3.120	3.220	680,346	+0.08(+2.55%)
Jul 18, 2023	3.200	3.270	3.085	3.140	484,029	-0.07(-2.18%)
Jul 17, 2023	3.120	3.290	3.070	3.210	481,944	+0.13(+4.22%)
Jul 14, 2023	3.260	3.295	3.055	3.080	620,632	-0.15(-4.64%)
Jul 13, 2023	3.400	3.490	3.220	3.230	681,012	-0.17(-5.00%)
Jul 12, 2023	3.330	3.540	3.290	3.400	457,562	+0.12(+3.66%)
Jul 11, 2023	3.350	3.590	3.205	3.280	1,093,474	-0.10(-2.96%)
Jul 10, 2023	3.200	3.430	3.180	3.380	1,215,951	+0.16(+4.97%)
Jul 07, 2023	3.070	3.240	2.951	3.220	961,953	+0.08(+2.55%)
Jul 06, 2023	3.050	3.260	2.944	3.140	1,764,446	-0.02(-0.63%)
Jul 05, 2023	2.750	3.300	2.750	3.160	3,514,619	+0.43(+15.75%)

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.