Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	16.53	17.50	16.53	17.49	351,322	+0.95(+5.74%)
Dec 30, 2021	15.86	17.01	15.86	16.54	278,913	+0.47(+2.92%)
Dec 29, 2021	15.27	16.17	14.91	16.07	182,754	+0.63(+4.08%)
Dec 28, 2021	15.29	16.16	15.29	15.44	181,069	-0.07(-0.45%)
Dec 27, 2021	15.81	16.21	15.15	15.51	167,622	-0.41(-2.58%)
Dec 23, 2021	16.01	16.42	15.62	15.92	196,660	+0.26(+1.66%)
Dec 22, 2021	16.11	16.49	15.39	15.66	312,129	-0.85(-5.15%)
Dec 21, 2021	15.51	16.59	15.24	16.51	443,924	+1.44(+9.56%)
Dec 20, 2021	15.50	16.22	14.57	15.07	616,474	-0.78(-4.92%)
Dec 17, 2021	14.35	16.11	14.06	15.85	907,464	+1.61(+11.31%)
Dec 16, 2021	14.20	15.14	13.53	14.24	351,993	-0.39(-2.67%)
Dec 15, 2021	14.43	15.00	12.92	14.63	1,040,886	+0.36(+2.52%)
Dec 14, 2021	14.77	15.38	13.95	14.27	451,862	-0.72(-4.80%)
Dec 13, 2021	14.35	15.07	14.07	14.99	453,116	+1.10(+7.92%)
Dec 10, 2021	14.01	14.39	13.64	13.89	636,395	+0.15(+1.09%)
Dec 09, 2021	14.89	15.36	13.73	13.74	1,339,170	-1.55(-10.14%)
Dec 08, 2021	15.13	15.77	14.10	15.29	4,787,012	+0.80(+5.52%)
Dec 07, 2021	13.24	15.28	12.88	14.49	4,545,183	+0.92(+6.78%)
Dec 06, 2021	13.65	15.67	12.40	13.57	48,539,384	+3.77(+38.47%)
Dec 03, 2021	10.45	10.45	9.540	9.800	273,581	-0.55(-5.31%)
Dec 02, 2021	10.08	10.70	9.773	10.35	303,830	+0.17(+1.67%)
Dec 01, 2021	10.69	10.85	10.18	10.18	1,078,602	-0.46(-4.32%)
Nov 30, 2021	9.540	10.77	9.540	10.64	267,724	+1.12(+11.76%)
Nov 29, 2021	9.440	9.910	9.429	9.520	194,300	+0.12(+1.28%)
Nov 26, 2021	9.620	9.620	9.290	9.400	51,790	-0.45(-4.57%)
Nov 24, 2021	9.460	9.880	9.350	9.850	126,558	+0.34(+3.58%)
Nov 23, 2021	9.040	9.630	9.040	9.510	58,853	+0.18(+1.93%)
Nov 22, 2021	9.340	9.460	9.170	9.330	71,269	+0.02(+0.21%)
Nov 19, 2021	9.310	9.460	9.260	9.310	42,297	-0.08(-0.85%)
Nov 18, 2021	9.410	9.410	9.280	9.390	61,062	+0.00(+0.00%)
Nov 17, 2021	9.350	9.715	9.210	9.390	77,697	+0.02(+0.21%)
Nov 16, 2021	9.250	9.440	9.160	9.370	34,142	+0.02(+0.21%)
Nov 15, 2021	9.700	9.705	9.220	9.350	88,480	-0.40(-4.10%)
Nov 12, 2021	9.660	9.880	9.440	9.750	40,747	+0.17(+1.77%)
Nov 11, 2021	9.150	9.690	9.150	9.580	49,104	+0.39(+4.24%)
Nov 10, 2021	9.290			9.190	657,860	-0.09(-0.97%)
Nov 09, 2021	9.280	9.350	9.070	9.280	79,996	-0.04(-0.43%)
Nov 08, 2021	9.340	9.430	9.130	9.320	111,605	+0.12(+1.30%)
Nov 05, 2021	9.380	9.380	9.070	9.200	40,694	-0.03(-0.33%)
Nov 04, 2021	9.360	9.360	9.080	9.230	38,854	-0.08(-0.86%)
Nov 03, 2021	9.220	9.365	9.000	9.310	85,918	+0.06(+0.65%)
Nov 02, 2021	9.230	9.447	9.030	9.250	66,645	+0.12(+1.31%)
Nov 01, 2021	8.610	9.140	8.600	9.130	62,730	+0.53(+6.16%)
Oct 29, 2021	8.570	8.720	8.360	8.600	50,449	-0.09(-1.04%)
Oct 28, 2021	8.750	8.963	8.580	8.690	57,988	-0.02(-0.23%)
Oct 27, 2021	8.340	8.870	8.100	8.710	94,958	+0.51(+6.22%)
Oct 26, 2021	7.830	8.300		8.200	50,435	+0.32(+4.06%)
Oct 25, 2021	8.090	8.100	7.707	7.880	44,130	-0.22(-2.72%)
Oct 22, 2021	8.530	8.530	8.010	8.100	53,560	-0.45(-5.26%)
Oct 21, 2021	8.460	8.870	8.450	8.550	73,474	+0.12(+1.42%)
Oct 20, 2021	8.660	8.790	8.310	8.430	59,369	-0.31(-3.55%)
Oct 19, 2021	7.960	8.820	7.850	8.740	154,892	+0.89(+11.34%)
Oct 18, 2021	7.860	8.190	7.800	7.850	44,481	-0.19(-2.36%)
Oct 15, 2021	8.140	8.310	7.860	8.040	85,021	+0.07(+0.88%)
Oct 14, 2021	8.030	8.100	7.850	7.970	35,019	-0.05(-0.62%)
Oct 13, 2021	7.192	8.140	7.192	8.020	110,709	+0.64(+8.67%)
Oct 12, 2021	7.410	7.420	7.260	7.380	13,985	-0.03(-0.40%)
Oct 11, 2021	7.410	7.470	7.170	7.410	24,978	+0.04(+0.54%)
Oct 08, 2021	7.590	7.590	7.259	7.370	47,391	-0.23(-3.03%)
Oct 07, 2021	7.390	7.750	7.130	7.600	63,229	+0.23(+3.12%)
Oct 06, 2021	7.360	7.430	7.160	7.370	47,872	-0.13(-1.73%)
Oct 05, 2021	8.200	8.200	7.260	7.500	92,324	-0.69(-8.42%)
Oct 04, 2021	8.090	8.270	7.700	8.190	66,439	+0.06(+0.74%)

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.