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, 2009 47.04 47.46 45.99 46.34 74,639 -0.42(-0.90%)
Sep 29, 2009 47.25 47.53 46.55 46.76 9,633 -0.35(-0.74%)
Sep 28, 2009 46.90 47.60 46.41 47.11 13,398 +0.56(+1.20%)
Sep 25, 2009 46.48 47.04 46.27 46.55 12,363 +0.14(+0.30%)
Sep 24, 2009 46.55 47.39 45.29 46.41 42,435 -0.07(-0.15%)
Sep 23, 2009 47.32 47.95 46.48 46.48 20,784 -0.98(-2.06%)
Sep 22, 2009 47.11 47.81 46.34 47.46 16,554 +0.63(+1.35%)
Sep 21, 2009 45.78 46.97 45.78 46.83 26,675 +0.21(+0.45%)
Sep 18, 2009 45.64 47.46 45.57 46.62 39,919 +1.19(+2.62%)
Sep 17, 2009 47.18 47.18 45.15 45.43 38,922 -1.68(-3.57%)
Sep 16, 2009 45.85 47.32 45.50 47.11 23,571 +1.54(+3.38%)
Sep 15, 2009 45.64 46.13 45.22 45.57 28,735 -0.28(-0.61%)
Sep 14, 2009 46.34 46.41 45.01 45.85 42,357 -0.77(-1.65%)
Sep 11, 2009 51.03 51.66 46.34 46.62 121,368 -4.76(-9.26%)
Sep 10, 2009 47.39 51.45 47.39 51.38 28,324 +4.13(+8.74%)
Sep 09, 2009 47.25 47.60 45.29 47.25 14,278 +0.14(+0.30%)
Sep 08, 2009 46.20 47.46 46.20 47.11 14,574 +1.61(+3.54%)
Sep 04, 2009 45.92 46.83 45.22 45.50 20,110 -0.42(-0.91%)
Sep 03, 2009 46.20 47.18 45.36 45.92 12,270 +0.14(+0.31%)
Sep 02, 2009 45.43 46.41 45.43 45.78 11,400 -0.21(-0.46%)
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.