Skip to main content

Adicet Bio Inc (NQ: ACET )

1.515 +0.015 (+1.00%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 77.98 77.98 77.00 77.49 15,466 +0.00(+0.00%)
Mar 27, 2013 77.56 77.91 76.72 77.49 11,443 -0.70(-0.90%)
Mar 26, 2013 78.82 80.43 77.21 78.19 12,393 -0.63(-0.80%)
Mar 25, 2013 77.91 79.22 77.63 78.82 19,726 +1.33(+1.72%)
Mar 22, 2013 77.98 78.12 77.00 77.49 12,164 -0.42(-0.54%)
Mar 21, 2013 77.00 78.40 75.95 77.91 26,052 +1.05(+1.37%)
Mar 20, 2013 75.53 76.93 74.90 76.86 10,193 +1.68(+2.23%)
Mar 19, 2013 74.84 75.39 74.42 75.18 7,563 +0.42(+0.56%)
Mar 18, 2013 74.62 75.46 74.41 74.76 11,933 -0.70(-0.93%)
Mar 15, 2013 75.25 75.88 74.83 75.46 18,220 +0.00(+0.00%)
Mar 14, 2013 74.62 75.46 74.41 75.46 5,820 +0.77(+1.03%)
Mar 13, 2013 74.55 75.25 74.34 74.69 5,733 -0.14(-0.19%)
Mar 12, 2013 74.76 75.39 74.62 74.83 8,075 -0.07(-0.09%)
Mar 11, 2013 74.13 75.46 74.13 74.90 13,612 +0.49(+0.66%)
Mar 08, 2013 74.97 74.97 73.64 74.41 5,484 -0.21(-0.28%)
Mar 07, 2013 74.55 74.90 74.13 74.62 3,963 -0.14(-0.19%)
Mar 06, 2013 74.55 74.97 72.94 74.76 13,185 +0.21(+0.28%)
Mar 05, 2013 74.34 75.53 73.15 74.55 20,513 +0.21(+0.28%)
Mar 04, 2013 72.80 74.41 72.73 74.34 9,236 +1.12(+1.53%)
Mar 01, 2013 72.24 73.85 72.24 73.22 11,583 +0.35(+0.48%)
Feb 28, 2013 72.73 73.50 72.17 72.87 8,253 +0.00(+0.00%)
Feb 27, 2013 72.66 73.85 72.11 72.87 17,486 -0.07(-0.10%)
Feb 26, 2013 71.82 73.15 71.54 72.94 27,953 +1.40(+1.96%)
Feb 25, 2013 73.50 73.99 71.40 71.54 14,497 -1.96(-2.67%)
Feb 22, 2013 73.50 73.99 72.38 73.50 11,344 +0.56(+0.77%)
Feb 21, 2013 73.08 73.71 71.82 72.94 30,140 -0.28(-0.38%)
Feb 20, 2013 73.50 74.13 72.87 73.22 43,602 -0.14(-0.19%)
Feb 19, 2013 72.73 73.36 72.45 73.36 14,094 +0.84(+1.16%)
Feb 15, 2013 72.94 72.94 72.17 72.52 14,697 +0.00(+0.00%)
Feb 14, 2013 72.73 72.73 71.82 72.52 8,485 -0.56(-0.77%)
Feb 13, 2013 72.59 73.08 71.05 73.08 18,067 +0.42(+0.58%)
Feb 12, 2013 71.89 72.87 71.47 72.66 20,993 +0.84(+1.17%)
Feb 11, 2013 71.19 72.17 70.56 71.82 16,062 +0.42(+0.59%)
Feb 08, 2013 70.70 72.66 68.88 71.40 29,115 +1.47(+2.10%)
Feb 07, 2013 69.30 70.21 68.25 69.93 9,774 +0.42(+0.60%)
Feb 06, 2013 70.42 70.42 67.20 69.51 27,011 -2.52(-3.50%)
Feb 04, 2013 72.59 72.59 71.05 72.03 20,893 -0.84(-1.15%)
Feb 01, 2013 73.57 73.57 72.52 72.87 13,438 -0.21(-0.29%)
Jan 31, 2013 72.10 73.22 71.82 73.08 8,005 +0.98(+1.36%)
Jan 30, 2013 73.43 73.85 71.89 72.10 5,860 -1.61(-2.18%)
Jan 29, 2013 71.75 73.99 71.75 73.71 9,703 +1.82(+2.53%)
Jan 28, 2013 73.15 73.64 71.75 71.89 16,267 -1.26(-1.72%)
Jan 25, 2013 72.66 74.06 72.45 73.15 14,809 +1.12(+1.55%)
Jan 24, 2013 71.61 73.15 71.61 72.03 10,462 +0.28(+0.39%)
Jan 23, 2013 71.61 71.89 71.05 71.75 12,868 +0.28(+0.39%)
Jan 22, 2013 71.96 72.24 70.70 71.47 10,735 -0.84(-1.16%)
Jan 18, 2013 74.83 75.39 72.17 72.31 22,709 -2.80(-3.73%)
Jan 17, 2013 73.85 75.67 73.71 75.11 36,878 +1.96(+2.68%)
Jan 16, 2013 71.40 73.64 71.05 73.15 14,391 +1.82(+2.55%)
Jan 15, 2013 70.56 72.10 70.00 71.33 10,506 +0.21(+0.30%)
Jan 14, 2013 69.86 71.19 69.86 71.12 12,970 +1.47(+2.11%)
Jan 11, 2013 70.42 70.42 68.39 69.65 9,873 -0.63(-0.90%)
Jan 10, 2013 71.05 71.05 69.51 70.28 7,338 -0.77(-1.08%)
Jan 09, 2013 71.75 73.43 70.21 71.05 9,334 -0.56(-0.78%)
Jan 08, 2013 71.61 72.10 70.70 71.61 4,858 -0.28(-0.39%)
Jan 07, 2013 72.10 72.24 71.05 71.89 10,048 -0.49(-0.68%)
Jan 04, 2013 72.31 72.92 70.70 72.38 13,183 +0.49(+0.68%)
Jan 03, 2013 72.80 73.22 71.40 71.89 12,925 -1.47(-2.00%)
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.