Indicators

Adicet Bio Inc (NQ: ACET )

1.450 +0.040 (+2.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	36.30	36.48	34.34	35.35	51,352	-0.65(-1.81%)
Mar 30, 2009	34.64	36.30	32.68	36.00	23,399	-3.44(-8.72%)
Mar 26, 2009	39.98	40.45	38.61	39.44	33,179	-0.18(-0.45%)
Mar 25, 2009	41.46	41.99	37.78	39.62	32,169	-1.30(-3.19%)
Mar 24, 2009	39.26	41.70	38.20	40.93	21,173	+1.13(+2.83%)
Mar 23, 2009	36.48	39.80	35.59	39.80	31,035	+4.21(+11.83%)
Mar 20, 2009	40.81	40.81	35.47	35.59	26,411	-3.62(-9.23%)
Mar 19, 2009	40.39	40.51	38.55	39.21	17,835	-0.47(-1.20%)
Mar 18, 2009	37.84	41.16	36.65	39.68	14,436	+1.84(+4.86%)
Mar 17, 2009	34.64	37.84	34.34	37.84	14,039	+3.08(+8.87%)
Mar 16, 2009	34.58	35.47	33.81	34.76	16,701	+0.36(+1.03%)
Mar 13, 2009	32.15	34.80	32.15	34.40	12,241	+0.83(+2.47%)
Mar 12, 2009	30.19	33.69	30.07	33.57	16,341	+3.14(+10.33%)
Mar 11, 2009	31.02	31.91	29.54	30.43	12,054	-0.30(-0.97%)
Mar 10, 2009	29.66	31.08	29.24	30.72	36,716	+1.84(+6.37%)
Mar 09, 2009	30.96	31.97	28.83	28.89	15,006	-2.43(-7.77%)
Mar 06, 2009	30.90	32.03	30.49	31.32	20,311	+0.71(+2.33%)
Mar 05, 2009	33.16	34.24	30.07	30.61	17,803	-3.32(-9.79%)
Mar 04, 2009	33.51	34.19	33.21	33.93	21,681	-0.12(-0.35%)

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.