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

Adicet Bio Inc (NQ: ACET )

1.810 -0.070 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 5.810 5.939 5.640 5.840 212,914 +0.06(+1.04%)
Apr 27, 2023 5.950 6.000 5.770 5.780 269,489 -0.12(-2.03%)
Apr 26, 2023 6.070 6.140 5.880 5.900 628,915 -0.18(-2.96%)
Apr 25, 2023 6.080 6.240 6.000 6.080 236,962 -0.03(-0.49%)
Apr 24, 2023 6.190 6.270 5.985 6.110 258,460 -0.07(-1.13%)
Apr 21, 2023 6.050 6.210 6.000 6.180 195,007 +0.13(+2.15%)
Apr 20, 2023 6.040 6.175 5.980 6.050 173,107 -0.08(-1.31%)
Apr 19, 2023 5.960 6.150 5.940 6.130 345,078 +0.15(+2.51%)
Apr 18, 2023 6.180 6.180 5.980 5.980 1,151,362 -0.16(-2.61%)
Apr 17, 2023 5.670 6.500 5.640 6.140 518,521 +0.53(+9.45%)
Apr 14, 2023 6.080 6.285 5.560 5.610 466,849 -0.17(-2.94%)
Apr 13, 2023 5.340 5.970 5.300 5.780 1,384,957 +0.51(+9.68%)
Apr 12, 2023 5.630 5.680 5.250 5.270 253,957 -0.29(-5.22%)
Apr 11, 2023 5.620 5.700 5.510 5.560 287,629 -0.08(-1.42%)
Apr 10, 2023 5.730 5.730 5.470 5.640 339,222 +0.02(+0.36%)
Apr 06, 2023 5.510 5.695 5.400 5.620 521,208 +0.14(+2.55%)
Apr 05, 2023 5.550 5.634 5.270 5.480 619,671 +0.13(+2.43%)
Apr 04, 2023 5.750 5.775 5.130 5.350 401,901 -0.35(-6.14%)
Apr 03, 2023 5.700 5.890 5.680 5.700 548,829 -0.06(-1.04%)
Mar 31, 2023 5.890 6.060 5.725 5.760 249,445 -0.08(-1.37%)
Mar 30, 2023 6.070 6.210 5.680 5.840 483,442 -0.21(-3.47%)
Mar 29, 2023 5.600 6.120 5.560 6.050 351,611 +0.53(+9.60%)
Mar 28, 2023 5.890 5.970 5.510 5.520 298,370 -0.40(-6.76%)
Mar 27, 2023 5.960 6.065 5.850 5.920 295,800 +0.03(+0.51%)
Mar 24, 2023 5.710 5.960 5.700 5.890 561,159 +0.10(+1.73%)
Mar 23, 2023 6.040 6.180 5.640 5.790 562,594 -0.19(-3.18%)
Mar 22, 2023 6.570 6.770 5.910 5.980 547,205 -0.59(-8.98%)
Mar 21, 2023 6.470 6.800 6.395 6.570 340,567 +0.16(+2.50%)
Mar 20, 2023 7.440 7.530 6.400 6.410 592,292 -1.02(-13.73%)
Mar 17, 2023 7.620 7.670 7.350 7.430 3,544,195 -0.28(-3.63%)
Mar 16, 2023 7.430 7.860 7.060 7.710 740,133 +0.00(+0.00%)
Mar 15, 2023 7.810 7.890 7.595 7.710 560,903 -0.25(-3.14%)
Mar 14, 2023 7.880 8.155 7.760 7.960 735,788 +0.23(+2.98%)
Mar 13, 2023 7.020 7.790 7.020 7.730 818,213 +0.59(+8.26%)
Mar 10, 2023 7.470 7.470 6.820 7.140 646,282 -0.30(-4.03%)
Mar 09, 2023 7.610 7.740 7.330 7.440 538,507 -0.17(-2.23%)
Mar 08, 2023 7.690 7.750 7.490 7.610 457,510 -0.12(-1.55%)
Mar 07, 2023 7.720 8.095 7.590 7.730 315,735 +0.07(+0.91%)
Mar 06, 2023 7.780 7.780 7.475 7.660 391,944 -0.12(-1.54%)
Mar 03, 2023 7.600 7.940 7.465 7.780 287,792 +0.23(+3.05%)
Mar 02, 2023 7.560 7.685 7.420 7.550 221,143 -0.09(-1.18%)
Mar 01, 2023 7.870 7.920 7.530 7.640 334,905 -0.24(-3.05%)
Feb 28, 2023 7.920 8.108 7.800 7.880 303,467 -0.05(-0.63%)
Feb 27, 2023 7.770 7.990 7.650 7.930 707,952 +0.27(+3.52%)
Feb 24, 2023 7.950 8.040 7.630 7.660 349,730 -0.42(-5.20%)
Feb 23, 2023 8.130 8.250 7.680 8.080 367,119 +0.02(+0.25%)
Feb 22, 2023 7.860 8.220 7.850 8.060 431,373 +0.21(+2.68%)
Feb 21, 2023 8.400 8.419 7.780 7.850 552,876 -0.59(-6.99%)
Feb 17, 2023 7.920 8.480 7.770 8.440 975,728 +0.55(+6.97%)
Feb 16, 2023 8.050 8.130 7.850 7.890 418,457 -0.25(-3.07%)
Feb 15, 2023 7.590 8.180 7.410 8.140 595,791 +0.51(+6.68%)
Feb 14, 2023 8.280 8.280 7.590 7.630 558,499 -0.68(-8.18%)
Feb 13, 2023 8.120 8.450 7.977 8.310 336,643 +0.20(+2.47%)
Feb 10, 2023 8.060 8.150 7.800 8.110 298,414 +0.06(+0.75%)
Feb 09, 2023 8.280 8.420 7.960 8.050 272,848 -0.16(-1.95%)
Feb 08, 2023 8.610 8.695 8.175 8.210 350,835 -0.28(-3.30%)
Feb 07, 2023 8.570 8.645 8.280 8.490 368,567 -0.08(-0.93%)
Feb 06, 2023 8.810 8.820 8.450 8.570 374,021 -0.19(-2.17%)
Feb 03, 2023 9.080 9.260 8.675 8.760 400,822 -0.47(-5.09%)
Feb 02, 2023 9.240 9.525 9.100 9.230 400,291 +0.10(+1.10%)
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.