Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	36.18	36.42	35.71	35.77	26,698	-0.95(-2.58%)
Feb 26, 2009	39.03	39.86	35.88	36.71	20,513	-1.84(-4.77%)
Feb 25, 2009	40.39	40.39	38.55	38.55	30,760	-2.08(-5.11%)
Feb 24, 2009	39.80	41.40	38.32	40.63	22,613	+1.30(+3.32%)
Feb 23, 2009	43.30	43.36	39.15	39.32	19,422	-3.44(-8.04%)
Feb 20, 2009	42.94	43.77	42.11	42.76	16,662	-0.65(-1.50%)
Feb 19, 2009	47.03	47.03	43.00	43.42	16,455	-2.85(-6.15%)
Feb 18, 2009	46.92	46.92	45.08	46.26	15,079	-0.18(-0.38%)
Feb 17, 2009	47.51	48.10	45.43	46.44	24,329	-2.31(-4.74%)
Feb 13, 2009	50.06	50.89	48.40	48.75	25,486	-1.30(-2.61%)
Feb 12, 2009	48.04	51.01	48.04	50.06	38,161	-1.84(-3.54%)
Feb 11, 2009	52.19	53.87	51.07	51.90	32,938	-0.30(-0.57%)
Feb 10, 2009	53.38	54.92	51.84	52.19	25,671	-1.48(-2.76%)
Feb 09, 2009	52.85	55.69	51.60	53.68	23,600	+0.47(+0.89%)
Feb 06, 2009	54.98	56.17	46.38	53.20	55,800	-1.66(-3.03%)
Feb 05, 2009	53.26	56.94	52.28	54.86	26,427	+1.01(+1.87%)
Feb 04, 2009	54.98	56.70	52.79	53.86	18,243	-1.30(-2.37%)
Feb 03, 2009	55.16	56.88	53.05	55.16	36,498	+0.59(+1.09%)
Feb 02, 2009	52.37	55.22	51.60	54.57	25,868	+1.54(+2.91%)
Jan 30, 2009	55.63	56.81	51.90	53.03	15,233	-1.78(-3.25%)
Jan 29, 2009	58.13	59.19	54.39	54.80	13,989	-3.80(-6.48%)
Jan 28, 2009	56.23	59.02	55.93	58.60	34,139	+2.97(+5.33%)
Jan 27, 2009	55.04	56.29	53.26	55.63	20,227	+0.95(+1.74%)
Jan 26, 2009	52.79	55.75	52.25	54.69	12,751	+1.72(+3.25%)
Jan 23, 2009	52.08	54.98	52.02	52.97	23,931	-0.83(-1.54%)
Jan 22, 2009	56.23	57.00	52.67	53.80	16,136	-3.91(-6.78%)
Jan 21, 2009	53.44	58.13	51.07	57.71	30,999	+3.20(+5.88%)
Jan 20, 2009	60.62	61.15	53.91	54.51	22,991	-6.94(-11.29%)
Jan 16, 2009	62.75	63.58	59.49	61.45	23,576	+0.12(+0.19%)
Jan 15, 2009	56.05	61.33	54.45	61.33	27,584	+4.86(+8.61%)
Jan 14, 2009	57.89	58.96	54.45	56.47	24,229	-2.37(-4.03%)
Jan 13, 2009	60.50	60.50	56.88	58.84	39,003	-1.96(-3.22%)
Jan 12, 2009	65.36	65.36	60.50	60.80	39,834	-3.62(-5.62%)
Jan 09, 2009	69.40	69.40	64.18	64.41	70,706	-0.95(-1.45%)
Jan 08, 2009	62.34	65.54	62.28	65.36	37,269	+2.25(+3.57%)
Jan 07, 2009	64.29	65.24	61.68	63.11	43,865	-1.19(-1.84%)
Jan 06, 2009	65.42	65.48	63.11	64.29	44,915	-1.13(-1.72%)
Jan 05, 2009	60.20	66.61	58.19	65.42	45,386	+5.63(+9.42%)
Jan 02, 2009	59.55	60.81	57.06	59.79	25,945	+0.42(+0.70%)
Dec 31, 2008	55.81	60.26	53.86	59.37	27,562	+3.68(+6.60%)
Dec 30, 2008	53.50	56.11	53.03	55.69	24,212	+2.25(+4.22%)
Dec 29, 2008	59.43	60.44	53.03	53.44	30,205	-5.87(-9.90%)
Dec 26, 2008	59.73	60.74	56.76	59.31	9,738	+0.24(+0.40%)
Dec 24, 2008	60.08	61.68	58.99	59.08	4,903	-0.77(-1.29%)
Dec 23, 2008	59.91	62.63	58.24	59.85	26,567	+0.59(+1.00%)
Dec 22, 2008	61.21	61.21	57.12	59.25	30,428	-0.95(-1.58%)
Dec 19, 2008	60.56	65.46	58.78	60.20	58,535	+1.90(+3.26%)
Dec 18, 2008	62.57	62.57	56.82	58.30	27,504	-3.20(-5.21%)
Dec 17, 2008	56.64	63.40	56.64	61.51	39,950	-0.36(-0.58%)
Dec 16, 2008	57.53	61.98	55.87	61.86	27,422	+5.40(+9.56%)
Dec 15, 2008	58.36	58.66	53.80	56.47	24,009	-1.72(-2.96%)
Dec 12, 2008	50.89	58.19	48.22	58.19	25,234	+6.23(+11.99%)
Dec 11, 2008	56.82	58.96	51.19	51.96	42,271	-5.52(-9.60%)
Dec 10, 2008	58.96	59.79	56.88	57.47	20,389	-1.13(-1.92%)
Dec 09, 2008	58.84	60.97	56.47	58.60	64,696	-1.13(-1.89%)
Dec 08, 2008	57.65	62.28	56.76	59.73	89,908	+3.20(+5.67%)
Dec 05, 2008	50.36	56.52	48.64	56.52	34,281	+5.40(+10.56%)
Dec 04, 2008	53.50	54.51	50.06	51.13	33,005	-3.02(-5.59%)
Dec 03, 2008	52.55	54.63	46.92	54.15	44,829	+4.27(+8.56%)
Dec 02, 2008	47.39	49.88	45.20	49.88	29,936	+3.38(+7.27%)

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.