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 (%)
Sep 30, 2010	7.000	7.020	6.780	6.790	157,875	-0.14(-2.02%)
Sep 29, 2010	6.900	7.100	6.840	6.930	212,528	-0.02(-0.29%)
Sep 28, 2010	6.930	6.950	6.680	6.950	165,846	+0.24(+3.58%)
Sep 27, 2010	6.770	6.780	6.640	6.710	55,393	-0.05(-0.74%)
Sep 24, 2010	6.670	6.760	6.570	6.760	103,253	+0.19(+2.89%)
Sep 23, 2010	6.770	6.810	6.560	6.570	99,434	-0.28(-4.09%)
Sep 22, 2010	6.870	6.950	6.750	6.850	141,366	+0.10(+1.48%)
Sep 21, 2010	6.820	6.830	6.710	6.750	90,038	-0.03(-0.44%)
Sep 20, 2010	6.740	6.850	6.580	6.780	155,011	+0.12(+1.80%)
Sep 17, 2010	6.780	6.890	6.650	6.660	179,017	-0.05(-0.75%)
Sep 15, 2010	6.740	6.940	6.620	6.710	195,857	-0.03(-0.45%)
Sep 14, 2010	6.370	6.900	6.240	6.740	271,284	+0.37(+5.81%)
Sep 13, 2010	6.590	6.590	6.220	6.370	216,287	-0.11(-1.70%)
Sep 10, 2010	6.650	6.839	6.330	6.480	336,094	+0.38(+6.23%)
Sep 09, 2010	6.190	6.240	6.000	6.100	66,315	+0.16(+2.69%)
Sep 08, 2010	5.890	6.140	5.890	5.940	47,572	+0.10(+1.71%)
Sep 07, 2010	6.130	6.130	5.820	5.840	70,511	-0.27(-4.42%)
Sep 03, 2010	6.040	6.120	5.980	6.110	54,975	+0.15(+2.52%)
Sep 02, 2010	5.910	5.970	5.850	5.960	75,873	+0.01(+0.17%)

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.