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, 2024 1.490 1.510 1.420 1.440 379,650 +0.01(+0.70%)
Sep 27, 2024 1.400 1.490 1.390 1.430 409,466 +0.03(+2.14%)
Sep 26, 2024 1.350 1.420 1.350 1.400 245,932 +0.06(+4.48%)
Sep 25, 2024 1.380 1.390 1.320 1.340 392,373 -0.05(-3.60%)
Sep 24, 2024 1.430 1.441 1.370 1.390 387,957 -0.04(-2.80%)
Sep 23, 2024 1.520 1.520 1.420 1.430 390,112 -0.10(-6.54%)
Sep 20, 2024 1.530 1.530 1.480 1.530 309,579 +0.01(+0.66%)
Sep 19, 2024 1.500 1.570 1.500 1.520 252,576 +0.06(+4.11%)
Sep 18, 2024 1.500 1.540 1.460 1.460 245,757 -0.04(-2.67%)
Sep 17, 2024 1.510 1.570 1.432 1.500 375,776 +0.00(+0.00%)
Sep 16, 2024 1.490 1.570 1.470 1.500 286,787 +0.01(+0.67%)
Sep 13, 2024 1.540 1.610 1.460 1.490 330,811 -0.04(-2.61%)
Sep 12, 2024 1.430 1.630 1.410 1.530 859,862 +0.10(+6.99%)
Sep 11, 2024 1.410 1.510 1.330 1.430 938,966 +0.00(+0.00%)
Sep 10, 2024 1.480 1.480 1.430 1.430 239,452 -0.05(-3.38%)
Sep 09, 2024 1.510 1.590 1.460 1.480 240,000 +0.00(+0.00%)
Sep 06, 2024 1.430 1.505 1.400 1.480 566,201 +0.04(+2.78%)
Sep 05, 2024 1.520 1.540 1.440 1.440 407,910 -0.07(-4.64%)
Sep 04, 2024 1.480 1.540 1.440 1.510 383,995 +0.02(+1.34%)
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.