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

Adicet Bio Inc (NQ: ACET )

1.690 -0.120 (-6.63%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 2.610 2.755 2.581 2.670 345,539 +0.07(+2.69%)
Jul 28, 2023 2.530 2.670 2.495 2.600 350,757 +0.10(+4.00%)
Jul 27, 2023 2.530 2.670 2.500 2.500 371,242 -0.02(-0.79%)
Jul 26, 2023 2.430 2.550 2.390 2.520 308,195 +0.10(+4.35%)
Jul 25, 2023 2.520 2.520 2.405 2.415 478,183 -0.09(-3.78%)
Jul 24, 2023 2.920 2.935 2.450 2.510 974,364 -0.43(-14.63%)
Jul 21, 2023 2.970 3.019 2.810 2.940 377,937 -0.02(-0.68%)
Jul 20, 2023 3.230 3.230 2.930 2.960 438,347 -0.26(-8.07%)
Jul 19, 2023 3.130 3.250 3.120 3.220 680,346 +0.08(+2.55%)
Jul 18, 2023 3.200 3.270 3.085 3.140 484,029 -0.07(-2.18%)
Jul 17, 2023 3.120 3.290 3.070 3.210 481,944 +0.13(+4.22%)
Jul 14, 2023 3.260 3.295 3.055 3.080 620,632 -0.15(-4.64%)
Jul 13, 2023 3.400 3.490 3.220 3.230 681,012 -0.17(-5.00%)
Jul 12, 2023 3.330 3.540 3.290 3.400 457,562 +0.12(+3.66%)
Jul 11, 2023 3.350 3.590 3.205 3.280 1,093,474 -0.10(-2.96%)
Jul 10, 2023 3.200 3.430 3.180 3.380 1,215,951 +0.16(+4.97%)
Jul 07, 2023 3.070 3.240 2.951 3.220 961,953 +0.08(+2.55%)
Jul 06, 2023 3.050 3.260 2.944 3.140 1,764,446 -0.02(-0.63%)
Jul 05, 2023 2.750 3.300 2.750 3.160 3,514,619 +0.43(+15.75%)
Jul 03, 2023 2.430 2.820 2.415 2.730 2,228,551 +0.30(+12.35%)
Jun 30, 2023 2.430 2.560 2.320 2.430 3,095,746 +0.12(+5.19%)
Jun 29, 2023 2.570 2.600 2.250 2.310 2,881,485 -0.33(-12.50%)
Jun 28, 2023 2.110 2.660 2.050 2.640 5,254,156 +0.51(+23.94%)
Jun 27, 2023 3.840 3.950 1.980 2.130 8,374,818 -2.53(-54.29%)
Jun 26, 2023 4.660 4.810 4.550 4.660 533,827 -0.07(-1.48%)
Jun 23, 2023 4.360 4.810 4.230 4.730 891,189 +0.36(+8.24%)
Jun 22, 2023 4.560 4.645 4.340 4.370 1,154,738 -0.25(-5.41%)
Jun 21, 2023 4.320 4.650 4.230 4.620 1,152,750 +0.30(+6.94%)
Jun 20, 2023 4.400 4.430 4.180 4.320 685,300 -0.08(-1.82%)
Jun 16, 2023 4.690 4.760 4.370 4.400 582,050 -0.13(-2.87%)
Jun 15, 2023 4.510 4.700 4.400 4.530 465,660 -2.13(-31.98%)
May 08, 2023 6.480 6.660 6.300 6.660 171,452 +0.21(+3.26%)
May 05, 2023 6.430 6.640 6.380 6.450 171,109 +0.07(+1.10%)
May 04, 2023 6.300 6.470 6.210 6.380 171,931 +0.04(+0.63%)
May 03, 2023 6.110 6.500 6.110 6.340 192,646 +0.26(+4.28%)
May 02, 2023 6.070 6.240 6.020 6.080 291,431 -0.03(-0.49%)
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.