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 (%)
Sep 30, 2003 64.17 65.99 63.75 65.61 13,649 +0.28(+0.43%)
Sep 29, 2003 67.39 67.39 62.49 65.33 22,925 -0.51(-0.78%)
Sep 26, 2003 69.81 71.17 64.91 65.85 37,359 -4.20(-6.00%)
Sep 25, 2003 75.88 76.91 67.67 70.05 30,289 -5.83(-7.69%)
Sep 24, 2003 78.45 78.40 75.83 75.88 12,984 -2.57(-3.27%)
Sep 23, 2003 77.47 78.73 77.14 78.45 5,441 +0.37(+0.48%)
Sep 22, 2003 79.33 79.33 77.00 78.07 14,590 -0.51(-0.65%)
Sep 19, 2003 80.27 80.27 77.51 78.59 10,736 +0.28(+0.36%)
Sep 18, 2003 81.11 81.11 77.00 78.31 25,793 -1.96(-2.44%)
Sep 17, 2003 81.48 81.81 79.85 80.27 11,972 +0.00(+0.00%)
Sep 16, 2003 80.45 80.55 79.15 80.27 13,820 +1.59(+2.02%)
Sep 15, 2003 79.05 80.03 78.17 78.68 28,328 +2.57(+3.37%)
Sep 12, 2003 77.79 78.17 75.83 76.11 20,357 +0.65(+0.87%)
Sep 11, 2003 76.53 78.77 73.50 75.46 20,300 -1.77(-2.30%)
Sep 10, 2003 80.17 80.83 76.77 77.23 22,485 -3.73(-4.61%)
Sep 09, 2003 81.81 83.07 80.27 80.97 13,514 -1.40(-1.70%)
Sep 08, 2003 82.27 83.53 81.76 82.37 31,400 +1.17(+1.44%)
Sep 05, 2003 88.71 90.30 80.27 81.20 148,842 +17.27(+27.01%)
Sep 04, 2003 58.49 64.09 58.40 63.93 14,785 -24.59(-27.78%)
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.