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 29, 2023	1.430	1.490	1.325	1.370	304,608	-0.05(-3.52%)
Sep 28, 2023	1.450	1.499	1.370	1.420	181,168	-0.02(-1.39%)
Sep 27, 2023	1.440	1.510	1.430	1.440	204,209	+0.01(+0.70%)
Sep 26, 2023	1.370	1.550	1.370	1.430	194,251	+0.03(+2.14%)
Sep 25, 2023	1.440	1.410	1.390	1.400	834,129	-0.06(-4.11%)
Sep 22, 2023	1.540	1.580	1.450	1.460	303,612	-0.07(-4.58%)
Sep 21, 2023	1.590	1.605	1.530	1.530	474,214	-0.07(-4.38%)
Sep 20, 2023	1.710	1.725	1.590	1.600	196,588	-0.10(-5.88%)
Sep 19, 2023	1.680	1.730	1.660	1.700	193,274	+0.01(+0.59%)
Sep 18, 2023	1.720	1.766	1.610	1.690	223,665	-0.02(-1.17%)
Sep 15, 2023	1.760	1.851	1.700	1.710	618,491	-0.08(-4.47%)
Sep 14, 2023	1.680	1.795	1.670	1.790	686,871	+0.13(+7.83%)
Sep 13, 2023	1.640	1.705	1.600	1.660	313,988	+0.06(+3.75%)
Sep 12, 2023	1.690	1.710	1.600	1.600	1,744,389	-0.10(-5.88%)
Sep 11, 2023	1.710	1.710	1.670	1.700	280,436	+0.01(+0.59%)
Sep 08, 2023	1.790	1.810	1.690	1.690	273,140	-0.09(-5.06%)
Sep 07, 2023	1.810	1.830	1.760	1.780	132,973	-0.03(-1.66%)
Sep 06, 2023	1.840	1.895	1.760	1.810	286,295	-0.05(-2.69%)
Sep 05, 2023	1.970	1.990	1.850	1.860	320,120	-0.12(-6.06%)

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.