Skip to main content

Adicet Bio Inc (NQ: ACET )

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 67.06 67.20 66.15 66.43 28,110 -0.35(-0.52%)
Mar 29, 2012 66.78 67.34 65.73 66.78 40,286 -0.07(-0.10%)
Mar 28, 2012 66.57 67.20 65.24 66.85 22,749 +0.14(+0.21%)
Mar 27, 2012 66.57 67.20 66.50 66.71 24,086 +0.14(+0.21%)
Mar 26, 2012 66.29 67.20 66.15 66.57 34,650 +0.63(+0.96%)
Mar 23, 2012 65.59 66.50 65.45 65.94 12,765 +0.21(+0.32%)
Mar 22, 2012 65.52 65.94 65.17 65.73 18,665 -0.21(-0.32%)
Mar 21, 2012 66.57 66.71 65.80 65.94 27,585 -0.35(-0.53%)
Mar 20, 2012 66.08 66.85 65.66 66.29 20,419 -0.56(-0.84%)
Mar 19, 2012 64.68 67.41 64.40 66.85 44,594 +2.10(+3.24%)
Mar 16, 2012 65.24 65.24 64.12 64.75 23,636 -0.21(-0.32%)
Mar 15, 2012 63.56 65.10 63.21 64.96 26,489 +1.40(+2.20%)
Mar 14, 2012 65.03 65.03 62.93 63.56 16,033 -1.19(-1.84%)
Mar 13, 2012 63.91 65.66 63.21 64.75 48,523 +1.26(+1.98%)
Mar 12, 2012 63.98 64.03 62.37 63.49 54,755 -0.21(-0.33%)
Mar 09, 2012 60.90 63.70 60.90 63.70 39,657 +2.80(+4.60%)
Mar 08, 2012 59.15 61.81 59.15 60.90 45,548 +1.75(+2.96%)
Mar 07, 2012 58.94 59.29 58.66 59.15 31,164 +0.70(+1.20%)
Mar 06, 2012 57.89 59.08 57.19 58.45 21,205 +0.21(+0.36%)
Mar 05, 2012 58.24 59.78 57.89 58.24 28,911 +0.14(+0.24%)
Mar 02, 2012 58.38 59.36 57.82 58.10 24,586 -0.21(-0.36%)
Mar 01, 2012 58.38 59.26 58.03 58.31 46,883 +0.28(+0.48%)
Feb 29, 2012 59.92 60.06 56.77 58.03 34,982 -1.61(-2.70%)
Feb 28, 2012 59.85 60.48 59.22 59.64 24,196 -0.28(-0.47%)
Feb 27, 2012 59.29 60.20 57.75 59.92 24,703 +0.35(+0.59%)
Feb 24, 2012 59.85 60.48 59.22 59.57 27,999 -0.07(-0.12%)
Feb 23, 2012 59.01 59.78 58.80 59.64 36,167 +0.70(+1.19%)
Feb 22, 2012 58.38 59.01 58.03 58.94 28,852 +0.63(+1.08%)
Feb 21, 2012 58.17 58.87 57.54 58.31 76,740 +0.42(+0.73%)
Feb 17, 2012 57.54 58.80 56.98 57.89 51,066 +0.42(+0.73%)
Feb 16, 2012 55.58 57.75 55.44 57.47 62,895 +2.03(+3.66%)
Feb 15, 2012 55.09 55.65 54.67 55.44 31,110 +0.63(+1.15%)
Feb 14, 2012 54.18 54.95 53.76 54.81 20,780 +0.28(+0.51%)
Feb 13, 2012 54.39 54.87 53.69 54.53 20,846 +0.63(+1.17%)
Feb 10, 2012 53.20 54.39 52.50 53.90 35,536 +1.12(+2.12%)
Feb 09, 2012 53.55 53.55 52.43 52.78 12,725 -0.42(-0.79%)
Feb 08, 2012 53.55 53.55 52.64 53.20 8,598 +0.00(+0.00%)
Feb 07, 2012 53.06 53.62 52.36 53.20 5,742 +0.21(+0.40%)
Feb 06, 2012 53.62 54.11 52.43 52.99 14,918 -0.84(-1.56%)
Feb 03, 2012 53.20 54.18 52.57 53.83 17,671 +1.33(+2.53%)
Feb 02, 2012 51.45 52.78 50.89 52.50 17,693 +0.70(+1.35%)
Feb 01, 2012 51.80 51.87 50.82 51.80 15,017 +0.28(+0.54%)
Jan 31, 2012 51.24 52.01 51.24 51.52 6,531 +0.56(+1.10%)
Jan 30, 2012 51.45 52.15 50.89 50.96 19,248 -1.05(-2.02%)
Jan 27, 2012 51.17 52.43 51.10 52.01 15,933 +0.63(+1.23%)
Jan 26, 2012 50.96 51.38 50.12 51.38 15,962 +0.63(+1.24%)
Jan 25, 2012 49.77 50.75 49.28 50.75 19,471 +0.98(+1.97%)
Jan 24, 2012 49.00 49.91 48.65 49.77 15,262 +0.56(+1.14%)
Jan 23, 2012 49.35 49.42 48.96 49.21 10,565 +0.14(+0.29%)
Jan 20, 2012 48.23 49.56 47.67 49.07 10,954 +0.70(+1.45%)
Jan 19, 2012 48.72 48.72 48.16 48.37 3,707 -0.07(-0.14%)
Jan 18, 2012 47.74 48.44 47.32 48.44 5,689 +0.84(+1.76%)
Jan 17, 2012 47.74 48.58 47.40 47.60 10,000 +0.07(+0.15%)
Jan 13, 2012 47.32 47.74 46.97 47.53 6,317 -0.49(-1.02%)
Jan 12, 2012 48.09 48.09 47.53 48.02 5,622 -0.07(-0.15%)
Jan 11, 2012 47.25 48.16 47.04 48.09 9,017 +0.70(+1.48%)
Jan 10, 2012 47.67 47.74 47.04 47.39 8,711 +0.49(+1.04%)
Jan 09, 2012 47.74 47.74 46.48 46.90 8,610 -0.77(-1.62%)
Jan 06, 2012 47.74 48.02 47.46 47.67 9,512 -0.07(-0.15%)
Jan 05, 2012 48.09 48.26 45.92 47.74 8,743 -0.70(-1.45%)
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.