Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio Inc (NQ: ACET )

2.025 -0.245 (-10.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 1.190 1.278 1.145 1.230 505,738 +0.05(+4.24%)
Nov 30, 2023 1.140 1.210 1.110 1.180 609,984 +0.05(+4.42%)
Nov 29, 2023 1.140 1.175 1.100 1.130 365,885 +0.02(+1.80%)
Nov 28, 2023 1.180 1.180 1.100 1.110 238,534 -0.07(-5.93%)
Nov 27, 2023 1.190 1.190 1.150 1.180 199,264 -0.01(-0.84%)
Nov 24, 2023 1.150 1.190 1.150 1.190 215,790 +0.04(+3.48%)
Nov 22, 2023 1.140 1.180 1.120 1.150 136,614 +0.00(+0.00%)
Nov 21, 2023 1.190 1.190 1.100 1.150 170,679 -0.02(-1.71%)
Nov 20, 2023 1.220 1.240 1.150 1.170 170,180 -0.03(-2.50%)
Nov 17, 2023 1.180 1.215 1.140 1.200 311,348 +0.03(+2.56%)
Nov 16, 2023 1.200 1.200 1.100 1.170 252,919 -0.04(-3.31%)
Nov 15, 2023 1.190 1.330 1.190 1.210 435,281 +0.03(+2.54%)
Nov 14, 2023 1.260 1.260 1.160 1.180 547,957 +0.00(+0.00%)
Nov 13, 2023 1.200 1.230 1.101 1.180 294,865 -0.02(-1.67%)
Nov 10, 2023 1.270 1.270 1.200 1.200 206,191 -0.05(-4.00%)
Nov 09, 2023 1.300 1.315 1.240 1.250 367,926 -0.08(-6.02%)
Nov 08, 2023 1.380 1.380 1.265 1.330 180,711 +0.02(+1.14%)
Nov 07, 2023 1.410 1.460 1.300 1.315 291,764 -0.11(-8.04%)
Nov 06, 2023 1.690 1.690 1.380 1.430 356,283 -0.22(-13.33%)
Nov 03, 2023 1.520 1.685 1.520 1.650 387,809 +0.17(+11.49%)
Nov 02, 2023 1.330 1.480 1.310 1.480 247,147 +0.18(+13.85%)
Nov 01, 2023 1.330 1.350 1.260 1.300 232,242 -0.02(-1.52%)
Oct 31, 2023 1.290 1.360 1.280 1.320 767,373 +0.01(+0.76%)
Oct 30, 2023 1.270 1.340 1.270 1.310 188,596 +0.05(+3.97%)
Oct 27, 2023 1.280 1.340 1.210 1.260 317,898 -0.02(-1.56%)
Oct 26, 2023 1.250 1.300 1.185 1.280 400,148 +0.06(+4.92%)
Oct 25, 2023 1.310 1.340 1.220 1.220 465,388 -0.09(-6.87%)
Oct 24, 2023 1.390 1.460 1.310 1.310 456,505 -0.07(-5.07%)
Oct 23, 2023 1.520 1.570 1.350 1.380 467,862 -0.12(-8.00%)
Oct 20, 2023 1.460 1.601 1.430 1.500 371,006 +0.04(+2.74%)
Oct 19, 2023 1.450 1.530 1.400 1.460 491,631 +0.02(+1.39%)
Oct 18, 2023 1.510 1.510 1.410 1.440 385,494 -0.06(-4.00%)
Oct 17, 2023 1.430 1.520 1.400 1.500 517,881 +0.07(+4.90%)
Oct 16, 2023 1.370 1.510 1.310 1.430 201,223 +0.05(+3.62%)
Oct 13, 2023 1.360 1.430 1.340 1.380 196,616 +0.03(+2.22%)
Oct 12, 2023 1.490 1.510 1.330 1.350 343,842 -0.15(-10.00%)
Oct 11, 2023 1.430 1.550 1.410 1.500 362,969 +0.07(+4.90%)
Oct 10, 2023 1.260 1.445 1.250 1.430 492,140 +0.18(+14.40%)
Oct 09, 2023 1.280 1.300 1.240 1.250 192,293 -0.04(-3.10%)
Oct 06, 2023 1.380 1.380 1.280 1.290 389,136 -0.03(-2.27%)
Oct 05, 2023 1.280 1.350 1.240 1.320 272,342 +0.03(+2.33%)
Oct 04, 2023 1.290 1.300 1.260 1.290 153,602 -0.01(-0.77%)
Oct 03, 2023 1.300 1.341 1.280 1.300 226,579 -0.01(-0.76%)
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.