Adicet Bio Inc (NQ: ACET )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 43.59 44.31 43.36 43.95 12,331 +0.36(+0.82%)
Feb 27, 2006 43.71 43.71 43.54 43.59 8,898 -0.06(-0.14%)
Feb 24, 2006 43.48 43.83 43.42 43.65 10,955 +0.18(+0.41%)
Feb 23, 2006 43.89 44.13 43.06 43.48 5,433 -0.65(-1.48%)
Feb 22, 2006 44.07 44.48 43.95 44.13 10,399 +0.00(+0.00%)
Feb 21, 2006 44.19 44.42 44.01 44.13 11,059 -0.47(-1.06%)
Feb 17, 2006 44.48 44.72 44.42 44.60 6,884 +0.71(+1.62%)
Feb 16, 2006 43.59 43.89 43.36 43.89 5,951 +0.30(+0.68%)
Feb 15, 2006 43.06 43.95 42.89 43.59 5,009 +0.77(+1.80%)
Feb 14, 2006 41.64 43.89 41.64 42.82 11,763 +1.19(+2.85%)
Feb 13, 2006 41.28 42.17 41.28 41.64 3,459 +0.06(+0.14%)
Feb 10, 2006 41.58 41.70 40.87 41.58 5,275 -0.47(-1.13%)
Feb 09, 2006 41.52 42.94 39.74 42.05 30,039 -1.01(-2.34%)
Feb 08, 2006 42.76 43.18 42.70 43.06 4,580 -0.06(-0.14%)
Feb 07, 2006 42.82 43.12 42.76 43.12 2,531 +0.00(+0.00%)
Feb 06, 2006 43.48 43.48 42.94 43.12 9,795 -0.59(-1.36%)
Feb 03, 2006 43.18 44.96 42.70 43.71 9,268 +0.30(+0.68%)
Feb 02, 2006 43.00 44.07 42.94 43.42 5,858 +0.65(+1.53%)
Feb 01, 2006 42.70 42.94 42.11 42.76 3,236 +0.06(+0.14%)
Jan 31, 2006 41.99 42.70 41.82 42.70 6,067 +0.47(+1.12%)
Jan 30, 2006 41.87 42.41 41.82 42.23 6,049 +0.59(+1.42%)
Jan 27, 2006 41.64 41.99 41.52 41.64 3,422 +0.06(+0.14%)
Jan 26, 2006 40.87 41.99 40.63 41.58 27,111 +0.59(+1.45%)
Jan 25, 2006 40.93 41.10 40.63 40.98 4,820 +0.30(+0.73%)
Jan 24, 2006 40.69 41.46 40.63 40.69 5,186 -0.30(-0.72%)
Jan 23, 2006 40.57 41.10 40.57 40.98 5,652 +0.36(+0.88%)
Jan 20, 2006 39.86 41.10 39.86 40.63 4,369 +0.00(+0.00%)
Jan 19, 2006 39.15 40.69 39.15 40.63 4,685 +1.54(+3.95%)
Jan 18, 2006 38.49 39.26 38.49 39.09 10,065 +0.53(+1.38%)
Jan 17, 2006 38.97 39.21 38.20 38.55 11,069 -0.77(-1.96%)
Jan 13, 2006 39.74 39.74 38.38 39.32 13,883 -0.59(-1.49%)
Jan 12, 2006 41.52 41.52 39.80 39.92 9,407 -1.42(-3.44%)
Jan 11, 2006 42.23 42.23 40.98 41.34 3,642 -0.18(-0.43%)
Jan 10, 2006 41.82 42.41 41.22 41.52 8,710 -0.59(-1.41%)
Jan 09, 2006 41.93 42.65 41.87 42.11 22,718 -0.12(-0.28%)
Jan 06, 2006 42.11 42.70 41.87 42.23 8,813 +0.53(+1.28%)
Jan 05, 2006 40.63 41.82 40.04 41.70 15,758 +0.65(+1.59%)
Jan 04, 2006 39.74 41.04 39.74 41.04 18,137 +0.59(+1.47%)
Jan 03, 2006 38.67 40.51 38.67 40.45 8,532 +1.42(+3.65%)
Dec 30, 2005 38.73 39.03 38.26 39.03 13,427 -0.42(-1.05%)
Dec 29, 2005 38.55 39.44 38.55 39.44 6,407 +0.77(+1.99%)
Dec 28, 2005 38.20 38.79 37.84 38.67 12,678 +0.47(+1.24%)
Dec 27, 2005 39.03 39.10 37.31 38.20 17,854 -1.30(-3.30%)
Dec 23, 2005 38.43 39.50 38.43 39.50 12,542 +0.89(+2.30%)
Dec 22, 2005 39.26 39.86 38.32 38.61 14,576 -1.13(-2.84%)
Dec 21, 2005 40.57 40.69 39.44 39.74 12,878 -0.65(-1.62%)
Dec 20, 2005 40.63 40.69 39.15 40.39 18,839 -0.24(-0.58%)
Dec 19, 2005 40.63 41.28 40.21 40.63 8,528 +0.18(+0.44%)
Dec 16, 2005 39.80 40.75 39.80 40.45 8,747 +0.47(+1.19%)
Dec 15, 2005 40.63 40.81 39.44 39.98 10,886 -0.65(-1.61%)
Dec 14, 2005 40.21 40.69 40.15 40.63 17,437 +0.30(+0.74%)
Dec 13, 2005 39.03 40.98 38.91 40.33 23,959 +1.54(+3.98%)
Dec 12, 2005 39.26 39.32 38.49 38.79 18,977 -0.30(-0.76%)
Dec 09, 2005 39.09 39.44 38.67 39.09 7,169 +0.18(+0.46%)
Dec 08, 2005 37.78 39.15 37.78 38.91 15,790 +0.89(+2.34%)
Dec 07, 2005 36.77 38.49 36.77 38.02 24,562 +1.01(+2.72%)
Dec 06, 2005 36.18 37.07 36.12 37.01 13,084 +0.83(+2.29%)
Dec 05, 2005 35.77 36.24 35.53 36.18 14,093 +0.59(+1.67%)
Dec 02, 2005 35.77 35.82 35.47 35.59 17,627 -0.18(-0.50%)
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.