Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	46.38	47.45	46.26	47.45	4,349	+0.47(+1.01%)
Dec 28, 2007	47.52	47.57	46.68	46.98	1,509	-0.59(-1.25%)
Dec 27, 2007	46.50	48.34	46.50	47.57	2,904	+0.59(+1.26%)
Dec 26, 2007	47.45	48.58	46.80	46.98	4,628	-0.59(-1.25%)
Dec 24, 2007	47.51	47.63	45.37	47.57	2,414	+0.00(+0.00%)
Dec 21, 2007	46.86	47.57	46.86	47.57	2,735	+0.65(+1.39%)
Dec 20, 2007	46.98	47.57	45.97	46.92	3,349	+0.06(+0.13%)
Dec 19, 2007	45.26	47.57	44.84	46.86	4,076	+0.77(+1.67%)
Dec 18, 2007	46.03	46.14	45.37	46.09	16,558	+0.36(+0.78%)
Dec 17, 2007	46.50	46.68	45.67	45.73	7,681	-0.68(-1.47%)
Dec 14, 2007	47.15	47.15	45.67	46.41	4,845	-1.04(-2.19%)
Dec 13, 2007	47.81	48.16	47.45	47.45	2,718	-0.30(-0.62%)
Dec 12, 2007	48.10	49.05	47.75	47.75	2,102	+0.00(+0.00%)
Dec 11, 2007	47.87	48.40	47.33	47.75	2,068	+0.06(+0.12%)
Dec 10, 2007	47.33	47.75	46.80	47.69	4,127	+0.24(+0.50%)
Dec 07, 2007	47.51	47.87	47.15	47.45	2,593	-0.30(-0.62%)
Dec 06, 2007	46.80	47.92	46.80	47.75	2,346	+0.77(+1.64%)
Dec 05, 2007	48.28	48.28	46.62	46.98	3,008	+0.06(+0.13%)
Dec 04, 2007	46.68	47.15	45.97	46.92	5,529	+0.24(+0.51%)
Dec 03, 2007	47.15	47.57	45.97	46.68	6,073	-0.30(-0.63%)
Nov 30, 2007	46.86	47.45	46.50	46.98	1,872	+0.12(+0.25%)
Nov 29, 2007	46.56	47.15	45.67	46.86	4,192	-0.83(-1.74%)
Nov 28, 2007	46.68	49.88	46.44	47.69	4,379	+2.02(+4.42%)
Nov 27, 2007	46.62	46.62	45.67	45.67	15,966	-1.07(-2.28%)
Nov 26, 2007	45.37	48.52	45.37	46.74	7,628	+1.07(+2.34%)
Nov 23, 2007	45.79	45.97	45.55	45.67	694	-0.30(-0.65%)
Nov 21, 2007	45.67	46.09	45.67	45.97	2,638	+0.59(+1.31%)
Nov 20, 2007	46.03	46.09	45.37	45.37	4,660	-1.42(-3.04%)
Nov 19, 2007	45.79	46.80	45.67	46.80	37,544	+0.83(+1.81%)
Nov 16, 2007	45.85	46.44	45.67	45.97	5,617	+0.30(+0.65%)
Nov 15, 2007	47.15	47.21	44.54	45.67	22,292	-1.48(-3.14%)
Nov 14, 2007	48.75	48.75	46.98	47.15	4,141	-1.19(-2.45%)
Nov 13, 2007	49.47	49.64	47.92	48.34	5,630	-1.13(-2.28%)
Nov 12, 2007	47.92	50.68	47.92	49.47	4,653	+1.72(+3.60%)
Nov 09, 2007	48.22	50.89	47.75	47.75	10,175	-0.83(-1.71%)
Nov 08, 2007	49.35	49.35	48.10	48.58	5,767	-1.42(-2.85%)
Nov 07, 2007	49.76	51.31	49.76	50.00	5,412	-2.08(-3.99%)
Nov 06, 2007	47.15	52.61	47.15	52.08	5,654	+3.50(+7.20%)
Nov 05, 2007	49.94	50.00	47.57	48.58	8,667	-1.72(-3.42%)
Nov 02, 2007	50.89	51.54	50.18	50.30	2,236	-0.71(-1.40%)
Nov 01, 2007	51.90	52.08	50.47	51.01	6,904	-1.13(-2.16%)
Oct 31, 2007	53.32	53.80	51.72	52.14	3,613	-1.01(-1.90%)
Oct 30, 2007	52.79	53.62	52.79	53.14	13,994	-0.18(-0.33%)
Oct 29, 2007	52.31	53.66	52.19	53.32	9,768	+1.25(+2.39%)
Oct 26, 2007	54.33	54.33	51.78	52.08	6,620	-2.37(-4.36%)
Oct 25, 2007	52.61	54.45	52.25	54.45	3,283	+1.72(+3.26%)
Oct 24, 2007	52.43	52.73	52.37	52.73	1,987	-0.83(-1.55%)
Oct 23, 2007	52.79	53.68	52.14	53.56	6,261	+1.07(+2.03%)
Oct 22, 2007	52.49	52.85	52.08	52.49	2,866	-0.30(-0.56%)
Oct 19, 2007	52.91	53.62	52.79	52.79	2,517	-0.36(-0.67%)
Oct 18, 2007	54.69	54.69	52.55	53.14	7,330	-1.90(-3.45%)
Oct 17, 2007	54.45	55.04	53.26	55.04	4,470	+0.53(+0.98%)
Oct 16, 2007	54.15	54.51	53.97	54.51	2,940	+0.18(+0.33%)
Oct 15, 2007	54.86	55.10	54.09	54.33	5,447	-1.30(-2.35%)
Oct 12, 2007	55.63	55.63	54.80	55.63	4,417	+0.18(+0.32%)
Oct 11, 2007	55.63	55.69	54.86	55.46	3,233	-0.24(-0.43%)
Oct 10, 2007	55.63	55.69	55.22	55.69	6,214	+0.18(+0.32%)
Oct 09, 2007	55.52	55.69	54.86	55.52	5,197	+0.30(+0.54%)
Oct 08, 2007	54.69	55.58	54.63	55.22	5,843	+0.65(+1.20%)
Oct 05, 2007	54.39	54.86	54.09	54.57	5,047	+0.00(+0.00%)
Oct 04, 2007	54.86	54.86	53.68	54.57	3,581	+0.12(+0.22%)
Oct 03, 2007	54.21	54.75	53.38	54.45	3,951	+0.00(+0.00%)
Oct 02, 2007	54.09	54.80	53.80	54.45	10,402	+0.18(+0.33%)

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.