Skip to main content

Adicet Bio Inc (NQ: ACET )

2.470 +0.030 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.490 2.520 2.380 2.470 1,814,538 +0.03(+1.23%)
Feb 22, 2024 2.690 2.740 2.430 2.440 2,292,133 -0.25(-9.29%)
Feb 21, 2024 2.800 2.880 2.660 2.690 2,883,579 -0.16(-5.61%)
Feb 20, 2024 2.940 3.040 2.805 2.850 982,421 -0.09(-3.06%)
Feb 16, 2024 2.980 3.005 2.880 2.940 539,806 -0.06(-2.00%)
Feb 15, 2024 2.920 3.010 2.855 3.000 1,130,110 +0.10(+3.45%)
Feb 14, 2024 2.850 2.960 2.605 2.900 1,470,841 +0.13(+4.69%)
Feb 13, 2024 3.100 3.100 2.715 2.770 2,200,920 -0.35(-11.22%)
Feb 12, 2024 3.250 3.470 3.120 3.120 1,183,313 -0.15(-4.59%)
Feb 09, 2024 3.390 3.500 3.100 3.270 2,038,386 -0.11(-3.25%)
Feb 08, 2024 3.180 3.400 3.125 3.380 2,223,085 +0.17(+5.30%)
Feb 07, 2024 3.250 3.280 3.040 3.210 1,858,189 +0.02(+0.63%)
Feb 06, 2024 3.230 3.620 3.100 3.190 2,212,409 +0.07(+2.24%)
Feb 05, 2024 2.960 3.120 2.850 3.120 1,250,386 +0.12(+4.00%)
Feb 02, 2024 3.050 3.130 2.835 3.000 920,496 -0.09(-2.91%)
Feb 01, 2024 3.000 3.120 2.725 3.090 1,668,810 +0.10(+3.34%)
Jan 31, 2024 2.870 3.240 2.800 2.990 1,992,143 +0.10(+3.46%)
Jan 30, 2024 2.940 3.258 2.855 2.890 2,115,020 -0.11(-3.67%)
Jan 29, 2024 2.660 3.059 2.600 3.000 7,752,870 +0.47(+18.58%)
Jan 26, 2024 2.500 2.555 2.435 2.530 706,316 +0.06(+2.43%)
Jan 25, 2024 2.410 2.510 2.370 2.470 936,473 +0.07(+2.92%)
Jan 24, 2024 2.540 2.590 2.380 2.400 782,291 -0.11(-4.38%)
Jan 23, 2024 2.630 2.680 2.390 2.510 5,117,089 +0.03(+1.21%)
Jan 22, 2024 2.550 2.600 2.400 2.480 335,434 +0.04(+1.64%)
Jan 19, 2024 2.440 2.460 2.315 2.440 265,103 -0.00(-0.20%)
Jan 18, 2024 2.740 2.740 2.410 2.445 530,083 -0.30(-10.77%)
Jan 17, 2024 2.900 2.910 2.575 2.740 730,704 -0.26(-8.67%)
Jan 16, 2024 3.370 3.400 2.860 3.000 1,121,034 -0.33(-9.91%)
Jan 12, 2024 3.120 3.430 3.015 3.330 1,100,002 +0.29(+9.54%)
Jan 11, 2024 3.320 3.320 2.940 3.040 862,278 -0.31(-9.25%)
Jan 10, 2024 3.450 3.670 3.000 3.350 6,727,975 -0.10(-2.90%)
Jan 09, 2024 2.520 3.770 2.490 3.450 7,211,500 +0.99(+40.24%)
Jan 08, 2024 2.440 2.520 2.220 2.460 1,813,619 +0.04(+1.65%)
Jan 05, 2024 2.110 2.520 2.020 2.420 2,882,289 +0.26(+12.04%)
Jan 04, 2024 2.000 2.370 1.960 2.160 3,297,256 +0.40(+22.73%)
Jan 03, 2024 2.040 2.050 1.750 1.760 605,376 -0.25(-12.44%)
Jan 02, 2024 1.890 2.120 1.860 2.010 830,292 +0.12(+6.35%)
Dec 29, 2023 1.750 1.910 1.700 1.890 624,769 +0.15(+8.62%)
Dec 28, 2023 1.730 1.780 1.700 1.740 296,748 -0.02(-1.14%)
Dec 27, 2023 1.670 1.760 1.643 1.760 372,146 +0.10(+6.02%)
Dec 26, 2023 1.670 1.730 1.600 1.660 509,459 +0.02(+1.22%)
Dec 22, 2023 1.510 1.650 1.510 1.640 521,647 +0.16(+10.81%)
Dec 21, 2023 1.510 1.600 1.475 1.480 264,205 +0.02(+1.37%)
Dec 20, 2023 1.590 1.640 1.450 1.460 1,647,246 -0.12(-7.89%)
Dec 19, 2023 1.470 1.630 1.440 1.585 373,692 +0.14(+9.69%)
Dec 18, 2023 1.620 1.620 1.420 1.445 326,890 -0.15(-9.12%)
Dec 15, 2023 1.660 1.660 1.560 1.590 923,773 -0.06(-3.64%)
Dec 14, 2023 1.520 1.660 1.500 1.650 947,453 +0.13(+8.55%)
Dec 13, 2023 1.400 1.550 1.360 1.520 400,410 +0.15(+10.95%)
Dec 12, 2023 1.300 1.415 1.250 1.370 458,930 +0.05(+3.79%)
Dec 11, 2023 1.500 1.510 1.310 1.320 856,328 -0.06(-4.35%)
Dec 08, 2023 1.380 1.405 1.270 1.380 303,863 +0.01(+0.73%)
Dec 07, 2023 1.330 1.400 1.250 1.370 287,633 +0.06(+4.58%)
Dec 06, 2023 1.220 1.350 1.220 1.310 282,821 +0.10(+8.26%)
Dec 05, 2023 1.250 1.290 1.180 1.210 354,201 -0.03(-2.42%)
Dec 04, 2023 1.250 1.298 1.200 1.240 345,446 +0.01(+0.81%)
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.